Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2022 | HKD | 2.92 | 2.98 | 2.82 | 2.97 | 2.97 | +0.05 (+1.71%) | 4,815,000 |
19 Jul 2022 | HKD | 2.84 | 2.97 | 2.76 | 2.92 | 2.92 | +0.15 (+5.42%) | 23,836,000 |
18 Jul 2022 | HKD | 2.79 | 2.89 | 2.66 | 2.77 | 2.77 | -0.03 (-1.07%) | 77,000 |
15 Jul 2022 | HKD | 2.84 | 2.95 | 2.7 | 2.8 | 2.8 | +0.05 (+1.82%) | 24,662,000 |
14 Jul 2022 | HKD | 2.81 | 2.99 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 3,196,000 |
13 Jul 2022 | HKD | 2.94 | 3.02 | 2.7 | 2.7 | 2.7 | -0.25 (-8.47%) | 3,941,000 |
12 Jul 2022 | HKD | 2.85 | 3.06 | 2.82 | 2.95 | 2.95 | +0.09 (+3.15%) | 1,095,000 |
11 Jul 2022 | HKD | 2.89 | 2.9 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 38,000 |
8 Jul 2022 | HKD | 2.89 | 2.9 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 46,000 |
7 Jul 2022 | HKD | 2.88 | 2.89 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 29,000 |
6 Jul 2022 | HKD | 2.83 | 2.89 | 2.7 | 2.84 | 2.84 | +0.01 (+0.35%) | 57,000 |
5 Jul 2022 | HKD | 2.93 | 2.95 | 2.83 | 2.83 | 2.83 | -0.06 (-2.08%) | 26,000 |
4 Jul 2022 | HKD | 2.87 | 2.89 | 2.81 | 2.89 | 2.89 | +0.01 (+0.35%) | 31,000 |
30 Jun 2022 | HKD | 2.92 | 2.92 | 2.83 | 2.88 | 2.88 | +0.04 (+1.41%) | 31,000 |
29 Jun 2022 | HKD | 2.91 | 2.91 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 23,000 |
28 Jun 2022 | HKD | 2.9 | 2.91 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 65,000 |
27 Jun 2022 | HKD | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 26,000 |
24 Jun 2022 | HKD | 2.9 | 2.9 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 48,000 |
23 Jun 2022 | HKD | 2.9 | 2.9 | 2.7 | 2.88 | 2.88 | 0.0 (0.0%) | 35,000 |
22 Jun 2022 | HKD | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 20,000 |
21 Jun 2022 | HKD | 2.89 | 2.89 | 2.79 | 2.88 | 2.88 | +0.03 (+1.05%) | 28,000 |
20 Jun 2022 | HKD | 2.88 | 2.89 | 2.65 | 2.85 | 2.85 | -0.03 (-1.04%) | 95,000 |
17 Jun 2022 | HKD | 2.9 | 2.99 | 2.8 | 2.88 | 2.88 | -0.02 (-0.69%) | 79,000 |
16 Jun 2022 | HKD | 2.94 | 2.94 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 22,000 |
15 Jun 2022 | HKD | 2.9 | 2.94 | 2.9 | 2.94 | 2.94 | +0.06 (+2.08%) | 13,000 |
14 Jun 2022 | HKD | 2.88 | 2.91 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 48,000 |
13 Jun 2022 | HKD | 2.91 | 2.92 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 51,000 |
10 Jun 2022 | HKD | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -0.04 (-1.37%) | 20,000 |
9 Jun 2022 | HKD | 2.98 | 3.01 | 2.85 | 2.92 | 2.92 | -0.07 (-2.34%) | 128,000 |
8 Jun 2022 | HKD | 2.99 | 3 | 2.97 | 2.99 | 2.99 | +0.04 (+1.36%) | 54,000 |