Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 1.52 | 1.66 | 1.45 | 1.6 | 1.6 | +0.08 (+5.26%) | 6,180,000 |
12 Jul 2022 | HKD | 1.49 | 1.67 | 1.39 | 1.52 | 1.52 | +0.03 (+2.01%) | 6,048,000 |
11 Jul 2022 | HKD | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,468,000 |
8 Jul 2022 | HKD | 1.5 | 1.55 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 3,288,000 |
7 Jul 2022 | HKD | 1.48 | 1.55 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 3,208,000 |
6 Jul 2022 | HKD | 1.42 | 1.54 | 1.38 | 1.49 | 1.49 | +0.04 (+2.76%) | 6,518,000 |
5 Jul 2022 | HKD | 1.39 | 1.45 | 1.3 | 1.45 | 1.45 | +0.06 (+4.32%) | 9,104,000 |
4 Jul 2022 | HKD | 1.4 | 1.4 | 1.33 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,486,000 |
30 Jun 2022 | HKD | 1.38 | 1.42 | 1.31 | 1.4 | 1.4 | +0.01 (+0.72%) | 594,000 |
29 Jun 2022 | HKD | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | -0.1 (-6.71%) | 3,220,000 |
28 Jun 2022 | HKD | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -0.09 (-5.70%) | 1,734,000 |
27 Jun 2022 | HKD | 1.57 | 1.6 | 1.51 | 1.58 | 1.58 | +0.02 (+1.28%) | 516,000 |
24 Jun 2022 | HKD | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 228,000 |
23 Jun 2022 | HKD | 1.54 | 1.58 | 1.5 | 1.56 | 1.56 | +0.02 (+1.30%) | 908,000 |
22 Jun 2022 | HKD | 1.62 | 1.62 | 1.52 | 1.54 | 1.54 | -0.08 (-4.94%) | 488,000 |
21 Jun 2022 | HKD | 1.6 | 1.68 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 408,000 |
20 Jun 2022 | HKD | 1.73 | 1.79 | 1.59 | 1.6 | 1.6 | -0.13 (-7.51%) | 1,184,000 |
17 Jun 2022 | HKD | 1.55 | 1.86 | 1.55 | 1.73 | 1.73 | +0.15 (+9.49%) | 10,584,000 |
16 Jun 2022 | HKD | 1.54 | 1.8 | 1.49 | 1.58 | 1.58 | +0.04 (+2.60%) | 1,038,000 |
15 Jun 2022 | HKD | 1.46 | 1.63 | 1.46 | 1.54 | 1.54 | +0.09 (+6.21%) | 1,654,000 |
14 Jun 2022 | HKD | 1.42 | 1.51 | 1.37 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,186,000 |
13 Jun 2022 | HKD | 1.45 | 1.48 | 1.41 | 1.43 | 1.43 | -0.08 (-5.30%) | 1,066,000 |
10 Jun 2022 | HKD | 1.56 | 1.59 | 1.4 | 1.51 | 1.51 | -0.14 (-8.48%) | 6,520,000 |
9 Jun 2022 | HKD | 1.61 | 1.7 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 510,000 |
8 Jun 2022 | HKD | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,256,000 |
7 Jun 2022 | HKD | 1.75 | 1.82 | 1.5 | 1.63 | 1.63 | -0.12 (-6.86%) | 3,976,000 |
6 Jun 2022 | HKD | 1.66 | 1.83 | 1.61 | 1.75 | 1.75 | +0.09 (+5.42%) | 2,058,000 |
2 Jun 2022 | HKD | 1.51 | 1.79 | 1.43 | 1.66 | 1.66 | +0.15 (+9.93%) | 2,786,000 |
1 Jun 2022 | HKD | 1.81 | 1.81 | 1.51 | 1.51 | 1.51 | -0.31 (-17.03%) | 5,884,000 |
31 May 2022 | HKD | 2 | 2.2 | 1.78 | 1.82 | 1.82 | -0.18 (-9%) | 7,528,000 |