Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 1.52 | 1.61 | 1.52 | 1.6 | 1.6 | +0.07 (+4.58%) | 2,340,000 |
13 Jul 2022 | HKD | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 428,000 |
12 Jul 2022 | HKD | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 718,000 |
11 Jul 2022 | HKD | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | -0.01 (-0.64%) | 502,000 |
8 Jul 2022 | HKD | 1.55 | 1.6 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,018,000 |
7 Jul 2022 | HKD | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 736,000 |
6 Jul 2022 | HKD | 1.44 | 1.55 | 1.44 | 1.54 | 1.54 | +0.08 (+5.48%) | 1,744,000 |
5 Jul 2022 | HKD | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 1,118,000 |
4 Jul 2022 | HKD | 1.5 | 1.5 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 1,523,995 |
30 Jun 2022 | HKD | 1.46 | 1.51 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 442,000 |
29 Jun 2022 | HKD | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 710,000 |
28 Jun 2022 | HKD | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | -0.04 (-2.61%) | 7,172,000 |
27 Jun 2022 | HKD | 1.58 | 1.63 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 1,016,000 |
24 Jun 2022 | HKD | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | +0.08 (+5.30%) | 1,898,000 |
23 Jun 2022 | HKD | 1.47 | 1.56 | 1.47 | 1.51 | 1.51 | +0.05 (+3.42%) | 2,056,018 |
22 Jun 2022 | HKD | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -0.06 (-3.95%) | 1,661,995 |
21 Jun 2022 | HKD | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 156,000 |
20 Jun 2022 | HKD | 1.5 | 1.53 | 1.44 | 1.5 | 1.5 | +0.03 (+2.04%) | 802,000 |
17 Jun 2022 | HKD | 1.47 | 1.5 | 1.42 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,130,000 |
16 Jun 2022 | HKD | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,148,000 |
15 Jun 2022 | HKD | 1.49 | 1.54 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 827,990 |
14 Jun 2022 | HKD | 1.46 | 1.52 | 1.42 | 1.49 | 1.49 | +0.03 (+2.05%) | 1,354,000 |
13 Jun 2022 | HKD | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -0.11 (-7.01%) | 1,533,995 |
10 Jun 2022 | HKD | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,354,000 |
9 Jun 2022 | HKD | 1.57 | 1.63 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,381,995 |
8 Jun 2022 | HKD | 1.52 | 1.63 | 1.52 | 1.57 | 1.57 | +0.06 (+3.97%) | 3,016,000 |
7 Jun 2022 | HKD | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,078,000 |
6 Jun 2022 | HKD | 1.51 | 1.53 | 1.44 | 1.49 | 1.49 | -0.04 (-2.61%) | 3,717,750 |
2 Jun 2022 | HKD | 1.57 | 1.61 | 1.52 | 1.53 | 1.53 | -0.1 (-6.13%) | 2,840,000 |
1 Jun 2022 | HKD | 1.57 | 1.65 | 1.54 | 1.63 | 1.63 | +0.09 (+5.84%) | 4,381,995 |