Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 8.13 | 8.33 | 8.09 | 8.25 | 8.25 | +0.14 (+1.73%) | 281,500 |
13 Jul 2022 | HKD | 8.13 | 8.25 | 8.1 | 8.11 | 8.11 | -0.09 (-1.10%) | 227,000 |
12 Jul 2022 | HKD | 8.37 | 8.37 | 8.18 | 8.2 | 8.2 | -0.17 (-2.03%) | 161,500 |
11 Jul 2022 | HKD | 8.8 | 8.8 | 8.31 | 8.37 | 8.37 | -0.16 (-1.88%) | 109,000 |
8 Jul 2022 | HKD | 8.9 | 8.9 | 8.53 | 8.53 | 8.53 | -0.3 (-3.40%) | 201,500 |
7 Jul 2022 | HKD | 8.77 | 8.93 | 8.67 | 8.83 | 8.83 | -0.07 (-0.79%) | 84,000 |
6 Jul 2022 | HKD | 8.92 | 8.98 | 8.7 | 8.9 | 8.9 | -0.03 (-0.34%) | 197,439 |
5 Jul 2022 | HKD | 8.78 | 8.96 | 8.75 | 8.93 | 8.93 | +0.15 (+1.71%) | 48,000 |
4 Jul 2022 | HKD | 8.98 | 8.98 | 8.68 | 8.78 | 8.78 | -0.19 (-2.12%) | 236,000 |
30 Jun 2022 | HKD | 9.02 | 9.02 | 8.74 | 8.97 | 8.97 | +0.25 (+2.87%) | 143,000 |
29 Jun 2022 | HKD | 9.2 | 9.2 | 8.51 | 8.72 | 8.72 | -0.64 (-6.84%) | 614,000 |
28 Jun 2022 | HKD | 9.12 | 9.45 | 9.1 | 9.36 | 9.36 | +0.13 (+1.41%) | 272,500 |
27 Jun 2022 | HKD | 9.16 | 9.46 | 9.16 | 9.23 | 9.23 | +0.09 (+0.98%) | 218,500 |
24 Jun 2022 | HKD | 9.13 | 9.23 | 8.79 | 9.14 | 9.14 | +0.11 (+1.22%) | 317,500 |
23 Jun 2022 | HKD | 8.79 | 9.03 | 8.79 | 9.03 | 9.03 | +0.38 (+4.39%) | 74,497 |
22 Jun 2022 | HKD | 9.2 | 9.2 | 8.6 | 8.65 | 8.65 | -0.59 (-6.39%) | 326,500 |
21 Jun 2022 | HKD | 9.05 | 9.24 | 8.98 | 9.24 | 9.24 | +0.13 (+1.43%) | 122,500 |
20 Jun 2022 | HKD | 9.1 | 9.15 | 8.85 | 9.11 | 9.11 | -0.04 (-0.44%) | 134,500 |
17 Jun 2022 | HKD | 8.91 | 9.2 | 8.91 | 9.15 | 9.15 | +0.17 (+1.89%) | 246,000 |
16 Jun 2022 | HKD | 9.1 | 9.2 | 8.83 | 8.98 | 8.98 | -0.21 (-2.29%) | 160,000 |
15 Jun 2022 | HKD | 9.2 | 9.4 | 9.02 | 9.19 | 9.19 | +0.04 (+0.44%) | 240,000 |
14 Jun 2022 | HKD | 9.12 | 9.47 | 9.12 | 9.15 | 9.15 | -0.16 (-1.72%) | 100,500 |
13 Jun 2022 | HKD | 9.4 | 9.47 | 9.17 | 9.31 | 9.31 | -0.17 (-1.79%) | 382,500 |
10 Jun 2022 | HKD | 9.2 | 9.87 | 9.2 | 9.48 | 9.48 | +0.14 (+1.50%) | 490,500 |
9 Jun 2022 | HKD | 9.49 | 9.54 | 9.24 | 9.34 | 9.34 | -0.22 (-2.30%) | 174,500 |
8 Jun 2022 | HKD | 9.4 | 9.68 | 9.27 | 9.56 | 9.56 | +0.25 (+2.69%) | 264,500 |
7 Jun 2022 | HKD | 9 | 9.37 | 9 | 9.31 | 9.31 | +0.28 (+3.10%) | 122,500 |
6 Jun 2022 | HKD | 9.5 | 9.5 | 8.98 | 9.03 | 9.03 | -0.47 (-4.95%) | 148,000 |
2 Jun 2022 | HKD | 8.99 | 9.5 | 8.79 | 9.5 | 9.5 | +0.32 (+3.49%) | 661,945 |
1 Jun 2022 | HKD | 8.46 | 9.2 | 8.4 | 9.18 | 9.18 | +0.55 (+6.37%) | 424,499 |