Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 3.51 | 3.51 | 3.43 | 3.48 | 3.48 | -0.01 (-0.29%) | 796,000 |
27 Jul 2022 | HKD | 3.62 | 3.62 | 3.41 | 3.49 | 3.49 | -0.03 (-0.85%) | 920,005 |
26 Jul 2022 | HKD | 3.49 | 3.52 | 3.4 | 3.52 | 3.52 | +0.16 (+4.76%) | 1,048,000 |
25 Jul 2022 | HKD | 3.31 | 3.6 | 3.31 | 3.36 | 3.36 | +0.07 (+2.13%) | 1,796,000 |
22 Jul 2022 | HKD | 3.3 | 3.3 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 797,250 |
21 Jul 2022 | HKD | 3.26 | 3.31 | 3.1 | 3.31 | 3.31 | +0.15 (+4.75%) | 928,035 |
20 Jul 2022 | HKD | 3.36 | 3.36 | 3.16 | 3.16 | 3.16 | -0.1 (-3.07%) | 848,000 |
19 Jul 2022 | HKD | 3.33 | 3.33 | 3.12 | 3.26 | 3.26 | +0.05 (+1.56%) | 840,090 |
18 Jul 2022 | HKD | 3.27 | 3.27 | 3.05 | 3.21 | 3.21 | +0.05 (+1.58%) | 810,656 |
15 Jul 2022 | HKD | 2.95 | 3.18 | 2.95 | 3.16 | 3.16 | +0.15 (+4.98%) | 886,214 |
14 Jul 2022 | HKD | 3.27 | 3.27 | 3 | 3.01 | 3.01 | -0.15 (-4.75%) | 1,288,025 |
13 Jul 2022 | HKD | 3.29 | 3.3 | 3.15 | 3.16 | 3.16 | -0.03 (-0.94%) | 812,000 |
12 Jul 2022 | HKD | 3.37 | 3.37 | 3.18 | 3.19 | 3.19 | -0.04 (-1.24%) | 772,005 |
11 Jul 2022 | HKD | 3.47 | 3.47 | 3.23 | 3.23 | 3.23 | -0.19 (-5.56%) | 772,000 |
8 Jul 2022 | HKD | 3.57 | 3.57 | 3.4 | 3.42 | 3.42 | -0.08 (-2.29%) | 796,000 |
7 Jul 2022 | HKD | 3.59 | 3.59 | 3.48 | 3.5 | 3.5 | -0.1 (-2.78%) | 792,000 |
6 Jul 2022 | HKD | 3.52 | 3.6 | 3.45 | 3.6 | 3.6 | +0.13 (+3.75%) | 892,000 |
5 Jul 2022 | HKD | 3.27 | 3.47 | 3.27 | 3.47 | 3.47 | +0.15 (+4.52%) | 944,955 |
4 Jul 2022 | HKD | 3.47 | 3.47 | 3.32 | 3.32 | 3.32 | -0.11 (-3.21%) | 856,275 |
30 Jun 2022 | HKD | 3.46 | 3.46 | 3.33 | 3.43 | 3.43 | +0.02 (+0.59%) | 1,168,000 |
29 Jun 2022 | HKD | 3.47 | 3.47 | 3.25 | 3.41 | 3.41 | -0.01 (-0.29%) | 832,000 |
28 Jun 2022 | HKD | 3.37 | 3.44 | 3.31 | 3.42 | 3.42 | +0.1 (+3.01%) | 1,012,025 |
27 Jun 2022 | HKD | 3.17 | 3.32 | 3.07 | 3.32 | 3.32 | +0.2 (+6.41%) | 1,236,000 |
24 Jun 2022 | HKD | 3.32 | 3.33 | 3.12 | 3.12 | 3.12 | -0.16 (-4.88%) | 796,000 |
23 Jun 2022 | HKD | 3.29 | 3.29 | 3.12 | 3.28 | 3.28 | +0.02 (+0.61%) | 828,000 |
22 Jun 2022 | HKD | 3.17 | 3.26 | 3.11 | 3.26 | 3.26 | +0.11 (+3.49%) | 852,000 |
21 Jun 2022 | HKD | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -0.04 (-1.25%) | 676,000 |
20 Jun 2022 | HKD | 3.35 | 3.35 | 3.19 | 3.19 | 3.19 | -0.09 (-2.74%) | 916,000 |
17 Jun 2022 | HKD | 3.33 | 3.33 | 3.22 | 3.28 | 3.28 | -0.05 (-1.50%) | 832,000 |
16 Jun 2022 | HKD | 3.33 | 3.33 | 3.2 | 3.33 | 3.33 | +0.12 (+3.74%) | 1,120,000 |