Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 39.9 | 40.45 | 39.45 | 39.75 | 39.75 | +0.55 (+1.40%) | 327,100 |
12 Jul 2022 | HKD | 40.25 | 40.25 | 38.05 | 39.2 | 39.2 | -1.4 (-3.45%) | 163,700 |
11 Jul 2022 | HKD | 42.3 | 43.05 | 40 | 40.6 | 40.6 | -2 (-4.69%) | 429,200 |
8 Jul 2022 | HKD | 43.7 | 43.7 | 42.55 | 42.6 | 42.6 | -0.05 (-0.12%) | 271,500 |
7 Jul 2022 | HKD | 43.5 | 43.5 | 40.95 | 42.65 | 42.65 | -2.3 (-5.12%) | 757,400 |
6 Jul 2022 | HKD | 46.95 | 46.95 | 44.9 | 44.95 | 44.95 | -1.65 (-3.54%) | 215,600 |
5 Jul 2022 | HKD | 47 | 47.05 | 46.35 | 46.6 | 46.6 | -0.2 (-0.43%) | 310,800 |
4 Jul 2022 | HKD | 46.55 | 47.1 | 46.55 | 46.8 | 46.8 | +0.45 (+0.97%) | 208,400 |
30 Jun 2022 | HKD | 48.1 | 48.1 | 44.25 | 46.35 | 46.35 | -2.4 (-4.92%) | 380,900 |
29 Jun 2022 | HKD | 47.55 | 49.5 | 47.55 | 48.75 | 48.75 | +0.2 (+0.41%) | 824,600 |
28 Jun 2022 | HKD | 48 | 50.05 | 47.5 | 48.55 | 48.55 | -3.35 (-6.45%) | 766,100 |
27 Jun 2022 | HKD | 49.6 | 53 | 48.9 | 51.9 | 51.9 | +3.3 (+6.79%) | 643,500 |
24 Jun 2022 | HKD | 49 | 52.05 | 47.35 | 48.6 | 48.6 | -0.5 (-1.02%) | 734,800 |
23 Jun 2022 | HKD | 45 | 49.35 | 44.2 | 49.1 | 49.1 | +3.1 (+6.74%) | 996,400 |
22 Jun 2022 | HKD | 46 | 48.5 | 45.5 | 46 | 46 | -1.6 (-3.36%) | 445,600 |
21 Jun 2022 | HKD | 44.75 | 49.8 | 44 | 47.6 | 47.6 | +2.8 (+6.25%) | 763,900 |
20 Jun 2022 | HKD | 41.5 | 45.95 | 41.45 | 44.8 | 44.8 | +5.05 (+12.70%) | 592,200 |
17 Jun 2022 | HKD | 39 | 40.75 | 38.9 | 39.75 | 39.75 | +0.3 (+0.76%) | 68,700 |
16 Jun 2022 | HKD | 40.7 | 41 | 39.2 | 39.45 | 39.45 | -1.25 (-3.07%) | 126,600 |
15 Jun 2022 | HKD | 39.55 | 41.5 | 39.55 | 40.7 | 40.7 | +1.9 (+4.90%) | 130,000 |
14 Jun 2022 | HKD | 37.55 | 38.8 | 37.4 | 38.8 | 38.8 | +1.05 (+2.78%) | 57,700 |
13 Jun 2022 | HKD | 39 | 40.2 | 37.3 | 37.75 | 37.75 | -4.55 (-10.76%) | 214,300 |
10 Jun 2022 | HKD | 42 | 42.5 | 40.4 | 42.3 | 42.3 | 0.0 (0.0%) | 147,900 |
9 Jun 2022 | HKD | 42.05 | 43.8 | 41.85 | 42.3 | 42.3 | +2.1 (+5.22%) | 115,200 |
8 Jun 2022 | HKD | 39 | 41.35 | 39 | 40.2 | 40.2 | +2 (+5.24%) | 110,400 |
7 Jun 2022 | HKD | 38.45 | 38.6 | 38 | 38.2 | 38.2 | -0.35 (-0.91%) | 50,400 |
6 Jun 2022 | HKD | 37.2 | 39.35 | 37.2 | 38.55 | 38.55 | +4.95 (+14.73%) | 556,900 |
2 Jun 2022 | HKD | 33.25 | 33.95 | 33.25 | 33.6 | 33.6 | -1.5 (-4.27%) | 348,200 |
1 Jun 2022 | HKD | 34.8 | 35.8 | 34.7 | 35.1 | 35.1 | +4.1 (+13.23%) | 422,400 |
31 May 2022 | HKD | 30.2 | 31.2 | 30.2 | 31 | 31 | +0.55 (+1.81%) | 100,500 |