Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 4.1 | 4.43 | 4.1 | 4.1 | 4.1 | +0.01 (+0.24%) | 14,815,000 |
27 Jul 2022 | HKD | 4.55 | 4.55 | 4.05 | 4.09 | 4.09 | -0.56 (-12.04%) | 26,802,000 |
26 Jul 2022 | HKD | 4.41 | 4.78 | 4.3 | 4.65 | 4.65 | +0.24 (+5.44%) | 18,903,990 |
25 Jul 2022 | HKD | 4.95 | 5.01 | 4.38 | 4.41 | 4.41 | -0.52 (-10.55%) | 35,480,102 |
22 Jul 2022 | HKD | 7.08 | 7.3 | 4.92 | 4.93 | 4.93 | -1.85 (-27.29%) | 79,748,000 |
21 Jul 2022 | HKD | 6.61 | 6.82 | 6.58 | 6.78 | 6.78 | +0.11 (+1.65%) | 12,723,000 |
20 Jul 2022 | HKD | 6.73 | 7.18 | 6.58 | 6.67 | 6.67 | -0.05 (-0.74%) | 26,368,000 |
19 Jul 2022 | HKD | 6.22 | 6.96 | 6.1 | 6.72 | 6.72 | +0.51 (+8.21%) | 18,527,000 |
18 Jul 2022 | HKD | 5.86 | 6.35 | 5.38 | 6.21 | 6.21 | +0.42 (+7.25%) | 18,943,801 |
15 Jul 2022 | HKD | 5.96 | 5.96 | 5.69 | 5.79 | 5.79 | -0.18 (-3.02%) | 6,723,100 |
14 Jul 2022 | HKD | 6.12 | 6.12 | 5.88 | 5.97 | 5.97 | -0.03 (-0.50%) | 5,694,200 |
13 Jul 2022 | HKD | 6.26 | 6.26 | 5.88 | 6 | 6 | -0.15 (-2.44%) | 6,395,000 |
12 Jul 2022 | HKD | 6.1 | 6.77 | 5.87 | 6.15 | 6.15 | -0.05 (-0.81%) | 15,983,000 |
11 Jul 2022 | HKD | 6.98 | 6.98 | 6.16 | 6.2 | 6.2 | -0.78 (-11.17%) | 12,799,000 |
8 Jul 2022 | HKD | 7 | 7.24 | 6.82 | 6.98 | 6.98 | +0.05 (+0.72%) | 13,343,370 |
7 Jul 2022 | HKD | 7.9 | 7.94 | 6.71 | 6.93 | 6.93 | -0.67 (-8.82%) | 32,371,000 |
6 Jul 2022 | HKD | 6.04 | 7.7 | 6.04 | 7.6 | 7.6 | +1.54 (+25.41%) | 48,666,102 |
5 Jul 2022 | HKD | 6.13 | 6.23 | 6 | 6.06 | 6.06 | +0.01 (+0.17%) | 13,982,800 |
4 Jul 2022 | HKD | 6.16 | 6.7 | 5.86 | 6.05 | 6.05 | +0.01 (+0.17%) | 30,515,490 |
30 Jun 2022 | HKD | 4.95 | 6.34 | 4.95 | 6.04 | 6.04 | +1.02 (+20.32%) | 55,587,512 |
29 Jun 2022 | HKD | 4.88 | 5.16 | 4.88 | 5.02 | 5.02 | -0.03 (-0.59%) | 14,127,640 |
28 Jun 2022 | HKD | 4.77 | 5.11 | 4.67 | 5.05 | 5.05 | +0.32 (+6.77%) | 14,883,000 |
27 Jun 2022 | HKD | 4.63 | 4.8 | 4.53 | 4.73 | 4.73 | +0.17 (+3.73%) | 11,641,000 |
24 Jun 2022 | HKD | 4.67 | 4.67 | 4.49 | 4.56 | 4.56 | -0.02 (-0.44%) | 5,183,000 |
23 Jun 2022 | HKD | 4.6 | 4.78 | 4.49 | 4.58 | 4.58 | +0.04 (+0.88%) | 5,948,000 |
22 Jun 2022 | HKD | 4.6 | 4.75 | 4.5 | 4.54 | 4.54 | -0.05 (-1.09%) | 5,055,360 |
21 Jun 2022 | HKD | 4.69 | 4.69 | 4.47 | 4.59 | 4.59 | +0.04 (+0.88%) | 4,324,660 |
20 Jun 2022 | HKD | 4.6 | 4.62 | 4.45 | 4.55 | 4.55 | -0.01 (-0.22%) | 6,481,008 |
17 Jun 2022 | HKD | 4.49 | 4.8 | 4.44 | 4.56 | 4.56 | +0.17 (+3.87%) | 16,353,660 |
16 Jun 2022 | HKD | 4.41 | 4.5 | 4.27 | 4.39 | 4.39 | +0.06 (+1.39%) | 9,061,167 |