Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | HKD | 3.83 | 3.83 | 3.62 | 3.76 | 73.4811 | +0.02 (+0.53%) | 97,500 |
22 Jul 2022 | HKD | 3.85 | 3.85 | 3.74 | 3.74 | 73.0903 | -0.02 (-0.53%) | 30,000 |
21 Jul 2022 | HKD | 3.85 | 3.85 | 3.68 | 3.76 | 73.4811 | +0.04 (+1.08%) | 155,000 |
20 Jul 2022 | HKD | 3.85 | 3.85 | 3.63 | 3.72 | 72.6994 | -0.07 (-1.85%) | 30,000 |
19 Jul 2022 | HKD | 3.88 | 3.88 | 3.77 | 3.79 | 74.0674 | +0.01 (+0.26%) | 27,500 |
18 Jul 2022 | HKD | 3.9 | 3.9 | 3.74 | 3.78 | 73.872 | -0.07 (-1.82%) | 200,000 |
15 Jul 2022 | HKD | 3.9 | 3.9 | 3.58 | 3.85 | 75.24 | -0.01 (-0.26%) | 242,500 |
14 Jul 2022 | HKD | 3.88 | 3.9 | 3.5 | 3.86 | 75.4354 | +0.04 (+1.05%) | 257,500 |
13 Jul 2022 | HKD | 3.86 | 3.94 | 3.61 | 3.82 | 74.6537 | -0.08 (-2.05%) | 145,000 |
12 Jul 2022 | HKD | 3.94 | 3.94 | 3.79 | 3.9 | 76.2171 | -0.03 (-0.76%) | 752,500 |
11 Jul 2022 | HKD | 3.83 | 3.94 | 3.83 | 3.93 | 76.8034 | -0.01 (-0.25%) | 22,500 |
8 Jul 2022 | HKD | 3.99 | 3.99 | 3.88 | 3.94 | 76.9989 | -0.12 (-2.96%) | 325,000 |
7 Jul 2022 | HKD | 4.14 | 4.14 | 3.9 | 4.06 | 79.344 | +0.06 (+1.50%) | 470,000 |
6 Jul 2022 | HKD | 3.92 | 4.15 | 3.92 | 4 | 78.1714 | +0.05 (+1.27%) | 657,500 |
5 Jul 2022 | HKD | 3.76 | 3.96 | 3.72 | 3.95 | 77.1943 | +0.2 (+5.33%) | 665,000 |
4 Jul 2022 | HKD | 3.85 | 3.85 | 3.65 | 3.75 | 73.2857 | -0.1 (-2.60%) | 132,500 |
30 Jun 2022 | HKD | 3.89 | 3.89 | 3.83 | 3.85 | 75.24 | -0.03 (-0.77%) | 62,500 |
29 Jun 2022 | HKD | 3.87 | 3.94 | 3.7 | 3.88 | 75.8263 | +0.1 (+2.65%) | 92,500 |
28 Jun 2022 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 73.872 | +0.12 (+3.28%) | 10,000 |
27 Jun 2022 | HKD | 4.09 | 4.09 | 3.63 | 3.66 | 71.5269 | +0.03 (+0.83%) | 3,667,500 |
24 Jun 2022 | HKD | 3.76 | 3.76 | 3.27 | 3.63 | 70.9406 | -0.15 (-3.97%) | 1,557,500 |
23 Jun 2022 | HKD | 3.99 | 3.99 | 3.71 | 3.78 | 73.872 | -0.1 (-2.58%) | 2,570,000 |
22 Jun 2022 | HKD | 4 | 4.03 | 3.88 | 3.88 | 75.8263 | -0.21 (-5.13%) | 822,500 |
21 Jun 2022 | HKD | 4.09 | 4.09 | 3.81 | 4.09 | 79.9303 | +0.01 (+0.25%) | 1,130,000 |
20 Jun 2022 | HKD | 4.05 | 4.31 | 3.7 | 4.08 | 79.7349 | -0.07 (-1.69%) | 5,105,000 |
17 Jun 2022 | HKD | 4.14 | 4.17 | 3.94 | 4.15 | 81.1029 | +0.01 (+0.24%) | 4,240,000 |
16 Jun 2022 | HKD | 4.3 | 4.33 | 3.96 | 4.14 | 80.9074 | -0.05 (-1.19%) | 27,500 |
15 Jun 2022 | HKD | 4.35 | 4.35 | 4.17 | 4.19 | 81.8846 | 0.0 (0.0%) | 1,017,500 |
14 Jun 2022 | HKD | 4.34 | 4.34 | 4.12 | 4.19 | 81.8846 | -0.12 (-2.78%) | 90,000 |
13 Jun 2022 | HKD | 4.48 | 4.48 | 4.31 | 4.31 | 84.2297 | -0.09 (-2.05%) | 72,500 |