Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | HKD | 3.48 | 3.5 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 947,500 |
22 Jul 2022 | HKD | 3.52 | 3.52 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 988,936 |
21 Jul 2022 | HKD | 3.52 | 3.54 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 4,030,000 |
20 Jul 2022 | HKD | 3.49 | 3.54 | 3.47 | 3.5 | 3.5 | +0.05 (+1.45%) | 5,077,358 |
19 Jul 2022 | HKD | 3.41 | 3.45 | 3.37 | 3.45 | 3.45 | +0.03 (+0.88%) | 1,630,502 |
18 Jul 2022 | HKD | 3.45 | 3.45 | 3.32 | 3.42 | 3.42 | +0.02 (+0.59%) | 6,808,000 |
15 Jul 2022 | HKD | 3.51 | 3.51 | 3.39 | 3.4 | 3.4 | -0.13 (-3.68%) | 4,843,000 |
14 Jul 2022 | HKD | 3.56 | 3.56 | 3.5 | 3.53 | 3.53 | -0.04 (-1.12%) | 1,335,000 |
13 Jul 2022 | HKD | 3.59 | 3.63 | 3.54 | 3.57 | 3.57 | -0.03 (-0.83%) | 1,137,600 |
12 Jul 2022 | HKD | 3.63 | 3.68 | 3.57 | 3.6 | 3.6 | -0.05 (-1.37%) | 1,801,821 |
11 Jul 2022 | HKD | 3.66 | 3.66 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 1,592,250 |
8 Jul 2022 | HKD | 3.6 | 3.68 | 3.6 | 3.65 | 3.65 | +0.12 (+3.40%) | 2,072,823 |
7 Jul 2022 | HKD | 3.56 | 3.56 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 3,065,684 |
6 Jul 2022 | HKD | 3.57 | 3.59 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 3,277,617 |
5 Jul 2022 | HKD | 3.59 | 3.62 | 3.53 | 3.58 | 3.58 | -0.01 (-0.28%) | 4,176,974 |
4 Jul 2022 | HKD | 3.62 | 3.64 | 3.53 | 3.59 | 3.59 | -0.01 (-0.28%) | 4,060,083 |
30 Jun 2022 | HKD | 3.6 | 3.67 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 1,827,576 |
29 Jun 2022 | HKD | 3.6 | 3.63 | 3.57 | 3.62 | 3.62 | +0.02 (+0.56%) | 791,135 |
28 Jun 2022 | HKD | 3.55 | 3.6 | 3.53 | 3.6 | 3.6 | +0.05 (+1.41%) | 2,833,100 |
27 Jun 2022 | HKD | 3.56 | 3.6 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 1,800,200 |
24 Jun 2022 | HKD | 3.58 | 3.59 | 3.53 | 3.55 | 3.55 | -0.02 (-0.56%) | 3,881,511 |
23 Jun 2022 | HKD | 3.56 | 3.64 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 1,053,013 |
22 Jun 2022 | HKD | 3.59 | 3.62 | 3.57 | 3.57 | 3.57 | -0.03 (-0.83%) | 1,432,634 |
21 Jun 2022 | HKD | 3.62 | 3.62 | 3.57 | 3.6 | 3.6 | -0.02 (-0.55%) | 2,064,325 |
20 Jun 2022 | HKD | 3.62 | 3.64 | 3.57 | 3.62 | 3.62 | -0.01 (-0.28%) | 1,398,000 |
17 Jun 2022 | HKD | 3.69 | 3.69 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 2,227,536 |
16 Jun 2022 | HKD | 3.75 | 3.75 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 2,408,760 |
15 Jun 2022 | HKD | 3.7 | 3.78 | 3.65 | 3.67 | 3.67 | 0.0 (0.0%) | 3,178,900 |
14 Jun 2022 | HKD | 3.7 | 3.7 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 2,636,500 |
13 Jun 2022 | HKD | 3.62 | 3.7 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 1,351,600 |