Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | HKD | 2.41 | 2.58 | 2.41 | 2.5 | 2.5 | +0.04 (+1.63%) | 103,000 |
21 Jul 2022 | HKD | 2.41 | 2.58 | 2.41 | 2.46 | 2.46 | -0.04 (-1.60%) | 143,500 |
20 Jul 2022 | HKD | 2.48 | 2.57 | 2.37 | 2.5 | 2.5 | +0.03 (+1.21%) | 206,000 |
19 Jul 2022 | HKD | 2.43 | 2.47 | 2.39 | 2.47 | 2.47 | +0.06 (+2.49%) | 484,000 |
18 Jul 2022 | HKD | 2.48 | 2.48 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 58,876 |
15 Jul 2022 | HKD | 2.34 | 2.5 | 2.34 | 2.41 | 2.41 | +0.08 (+3.43%) | 224,319 |
14 Jul 2022 | HKD | 2.42 | 2.45 | 2.25 | 2.33 | 2.33 | -0.12 (-4.90%) | 1,125,500 |
13 Jul 2022 | HKD | 2.5 | 2.55 | 2.45 | 2.45 | 2.45 | -0.09 (-3.54%) | 1,760,000 |
12 Jul 2022 | HKD | 2.68 | 2.68 | 2.53 | 2.54 | 2.54 | -0.15 (-5.58%) | 613,000 |
11 Jul 2022 | HKD | 2.7 | 2.74 | 2.69 | 2.69 | 2.69 | -0.11 (-3.93%) | 84,500 |
8 Jul 2022 | HKD | 2.52 | 2.85 | 2.52 | 2.8 | 2.8 | +0.23 (+8.95%) | 284,000 |
7 Jul 2022 | HKD | 2.56 | 2.7 | 2.5 | 2.57 | 2.57 | -0.01 (-0.39%) | 239,500 |
6 Jul 2022 | HKD | 2.6 | 2.66 | 2.58 | 2.58 | 2.58 | -0.09 (-3.37%) | 158,500 |
5 Jul 2022 | HKD | 2.68 | 2.75 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 174,500 |
4 Jul 2022 | HKD | 2.71 | 2.78 | 2.62 | 2.64 | 2.64 | -0.07 (-2.58%) | 171,000 |
30 Jun 2022 | HKD | 2.7 | 2.85 | 2.7 | 2.71 | 2.71 | -0.06 (-2.17%) | 358,000 |
29 Jun 2022 | HKD | 2.75 | 2.85 | 2.71 | 2.77 | 2.77 | +0.01 (+0.36%) | 76,500 |
28 Jun 2022 | HKD | 2.78 | 2.9 | 2.76 | 2.76 | 2.76 | -0.06 (-2.13%) | 137,500 |
27 Jun 2022 | HKD | 2.85 | 2.88 | 2.81 | 2.82 | 2.82 | +0.03 (+1.08%) | 205,500 |
24 Jun 2022 | HKD | 2.7 | 2.8 | 2.7 | 2.79 | 2.79 | +0.07 (+2.57%) | 169,500 |
23 Jun 2022 | HKD | 2.72 | 2.83 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 60,000 |
22 Jun 2022 | HKD | 2.73 | 2.85 | 2.72 | 2.73 | 2.73 | -0.05 (-1.80%) | 140,000 |
21 Jun 2022 | HKD | 2.74 | 2.8 | 2.74 | 2.78 | 2.78 | -0.12 (-4.14%) | 200,600 |
20 Jun 2022 | HKD | 2.93 | 2.93 | 2.85 | 2.9 | 2.9 | -0.05 (-1.69%) | 207,000 |
17 Jun 2022 | HKD | 2.81 | 2.95 | 2.81 | 2.95 | 2.95 | +0.1 (+3.51%) | 230,500 |
16 Jun 2022 | HKD | 2.88 | 2.88 | 2.81 | 2.85 | 2.85 | -0.01 (-0.35%) | 179,500 |
15 Jun 2022 | HKD | 2.81 | 2.87 | 2.81 | 2.86 | 2.86 | -0.02 (-0.69%) | 95,000 |
14 Jun 2022 | HKD | 2.82 | 2.96 | 2.82 | 2.88 | 2.88 | -0.02 (-0.69%) | 98,000 |
13 Jun 2022 | HKD | 2.8 | 3 | 2.8 | 2.9 | 2.9 | -0.01 (-0.34%) | 441,000 |
10 Jun 2022 | HKD | 2.9 | 2.99 | 2.9 | 2.91 | 2.91 | -0.11 (-3.64%) | 86,500 |