Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 3.52 | 3.53 | 3.49 | 3.5 | 3.5 | -0.06 (-1.69%) | 768,000 |
13 Jul 2022 | HKD | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | +0.05 (+1.42%) | 878,000 |
12 Jul 2022 | HKD | 3.55 | 3.57 | 3.51 | 3.51 | 3.51 | -0.06 (-1.68%) | 1,438,000 |
11 Jul 2022 | HKD | 3.6 | 3.6 | 3.54 | 3.57 | 3.57 | -0.04 (-1.11%) | 1,360,000 |
8 Jul 2022 | HKD | 3.62 | 3.62 | 3.59 | 3.61 | 3.61 | +0.02 (+0.56%) | 352,000 |
7 Jul 2022 | HKD | 3.62 | 3.62 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 518,000 |
6 Jul 2022 | HKD | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 986,000 |
5 Jul 2022 | HKD | 3.7 | 3.7 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 1,426,000 |
4 Jul 2022 | HKD | 3.68 | 3.71 | 3.66 | 3.69 | 3.69 | -0.05 (-1.34%) | 1,348,000 |
30 Jun 2022 | HKD | 3.7 | 3.75 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 891,909 |
29 Jun 2022 | HKD | 3.81 | 3.81 | 3.72 | 3.74 | 3.74 | -0.07 (-1.84%) | 1,100,000 |
28 Jun 2022 | HKD | 3.7 | 3.83 | 3.7 | 3.81 | 3.81 | +0.11 (+2.97%) | 3,222,000 |
27 Jun 2022 | HKD | 3.65 | 3.73 | 3.63 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,428,000 |
24 Jun 2022 | HKD | 3.6 | 3.67 | 3.6 | 3.65 | 3.65 | +0.04 (+1.11%) | 1,492,000 |
23 Jun 2022 | HKD | 3.59 | 3.62 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 1,096,000 |
22 Jun 2022 | HKD | 3.66 | 3.66 | 3.55 | 3.59 | 3.59 | -0.04 (-1.10%) | 1,558,000 |
21 Jun 2022 | HKD | 3.64 | 3.65 | 3.61 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,570,000 |
20 Jun 2022 | HKD | 3.61 | 3.64 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 634,000 |
17 Jun 2022 | HKD | 3.6 | 3.68 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 898,000 |
16 Jun 2022 | HKD | 3.69 | 3.7 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 1,592,000 |
15 Jun 2022 | HKD | 3.64 | 3.7 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 984,000 |
14 Jun 2022 | HKD | 3.65 | 3.66 | 3.56 | 3.64 | 3.64 | -0.01 (-0.27%) | 2,128,000 |
13 Jun 2022 | HKD | 3.67 | 3.72 | 3.62 | 3.65 | 3.65 | -0.04 (-1.08%) | 1,058,000 |
10 Jun 2022 | HKD | 3.68 | 3.73 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 936,000 |
9 Jun 2022 | HKD | 3.74 | 3.75 | 3.66 | 3.68 | 3.68 | -0.05 (-1.34%) | 1,436,000 |
8 Jun 2022 | HKD | 3.8 | 3.8 | 3.68 | 3.73 | 3.73 | -0.02 (-0.53%) | 2,341,300 |
7 Jun 2022 | HKD | 3.85 | 3.85 | 3.73 | 3.75 | 3.75 | -0.12 (-3.10%) | 1,741,300 |
6 Jun 2022 | HKD | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 1,164,000 |
2 Jun 2022 | HKD | 3.8 | 3.88 | 3.78 | 3.85 | 3.85 | +0.03 (+0.79%) | 2,550,000 |
1 Jun 2022 | HKD | 3.8 | 3.85 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 1,870,000 |