Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,476,000 |
27 Jul 2022 | HKD | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 4,122,000 |
26 Jul 2022 | HKD | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 384,000 |
25 Jul 2022 | HKD | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,410,000 |
22 Jul 2022 | HKD | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 4,708,847 |
21 Jul 2022 | HKD | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,945,333 |
20 Jul 2022 | HKD | 1.52 | 1.54 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,584,000 |
19 Jul 2022 | HKD | 1.51 | 1.53 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 3,144,000 |
18 Jul 2022 | HKD | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | +0.05 (+3.45%) | 2,878,812 |
15 Jul 2022 | HKD | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 3,520,000 |
14 Jul 2022 | HKD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 2,712,000 |
13 Jul 2022 | HKD | 1.5 | 1.52 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 3,016,800 |
12 Jul 2022 | HKD | 1.52 | 1.53 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,686,000 |
11 Jul 2022 | HKD | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -0.05 (-3.21%) | 4,126,000 |
8 Jul 2022 | HKD | 1.58 | 1.6 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,552,000 |
7 Jul 2022 | HKD | 1.54 | 1.58 | 1.51 | 1.57 | 1.57 | +0.03 (+1.95%) | 2,241,137 |
6 Jul 2022 | HKD | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 5,016,000 |
5 Jul 2022 | HKD | 1.6 | 1.62 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 3,575,076 |
4 Jul 2022 | HKD | 1.65 | 1.65 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 3,255,995 |
30 Jun 2022 | HKD | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 7,707,952 |
29 Jun 2022 | HKD | 1.7 | 1.7 | 1.63 | 1.67 | 1.67 | -0.03 (-1.76%) | 5,466,000 |
28 Jun 2022 | HKD | 1.6 | 1.72 | 1.55 | 1.7 | 1.7 | +0.11 (+6.92%) | 20,153,180 |
27 Jun 2022 | HKD | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | +0.07 (+4.61%) | 9,773,600 |
24 Jun 2022 | HKD | 1.49 | 1.58 | 1.49 | 1.52 | 1.52 | +0.05 (+3.40%) | 4,452,000 |
23 Jun 2022 | HKD | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,384,000 |
22 Jun 2022 | HKD | 1.5 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 2,922,000 |
21 Jun 2022 | HKD | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,514,400 |
20 Jun 2022 | HKD | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,525,000 |
17 Jun 2022 | HKD | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 2,639,974 |
16 Jun 2022 | HKD | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,214,000 |