Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | HKD | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 707,000 |
21 Jul 2022 | HKD | 1.4 | 1.42 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 764,000 |
20 Jul 2022 | HKD | 1.29 | 1.4 | 1.29 | 1.4 | 1.4 | +0.11 (+8.53%) | 1,501,000 |
19 Jul 2022 | HKD | 1.3 | 1.31 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 360,000 |
18 Jul 2022 | HKD | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 1,439,000 |
15 Jul 2022 | HKD | 1.3 | 1.33 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,096,000 |
14 Jul 2022 | HKD | 1.32 | 1.34 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,482,000 |
13 Jul 2022 | HKD | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 2,198,000 |
12 Jul 2022 | HKD | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 1,162,000 |
11 Jul 2022 | HKD | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | -0.06 (-4.35%) | 1,122,233 |
8 Jul 2022 | HKD | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 1,658,000 |
7 Jul 2022 | HKD | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 2,065,046 |
6 Jul 2022 | HKD | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 1,491,000 |
5 Jul 2022 | HKD | 1.36 | 1.4 | 1.32 | 1.37 | 1.37 | 0.0 (0.0%) | 2,482,000 |
4 Jul 2022 | HKD | 1.44 | 1.45 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,271,994 |
30 Jun 2022 | HKD | 1.37 | 1.42 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 4,230,994 |
29 Jun 2022 | HKD | 1.45 | 1.45 | 1.37 | 1.4 | 1.4 | -0.06 (-4.11%) | 2,926,000 |
28 Jun 2022 | HKD | 1.44 | 1.48 | 1.4 | 1.46 | 1.46 | +0.02 (+1.39%) | 2,951,000 |
27 Jun 2022 | HKD | 1.47 | 1.5 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 3,378,445 |
24 Jun 2022 | HKD | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,292,027 |
23 Jun 2022 | HKD | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,661,032 |
22 Jun 2022 | HKD | 1.48 | 1.51 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 3,616,995 |
21 Jun 2022 | HKD | 1.53 | 1.58 | 1.45 | 1.48 | 1.48 | -0.06 (-3.90%) | 6,297,000 |
20 Jun 2022 | HKD | 1.52 | 1.64 | 1.47 | 1.54 | 1.54 | +0.04 (+2.67%) | 14,097,000 |
17 Jun 2022 | HKD | 1.49 | 1.58 | 1.4 | 1.5 | 1.5 | +0.01 (+0.67%) | 11,418,000 |
16 Jun 2022 | HKD | 1.46 | 1.6 | 1.34 | 1.49 | 1.49 | +0.07 (+4.93%) | 21,957,000 |
15 Jun 2022 | HKD | 1.37 | 1.5 | 1.36 | 1.42 | 1.42 | +0.09 (+6.77%) | 15,664,988 |
14 Jun 2022 | HKD | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | -0.01 (-0.75%) | 2,020,000 |
13 Jun 2022 | HKD | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 902,000 |
10 Jun 2022 | HKD | 1.32 | 1.4 | 1.32 | 1.39 | 1.39 | +0.05 (+3.73%) | 1,562,730 |