Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 3.84 | 3.87 | 3.81 | 3.85 | 3.85 | +0.06 (+1.58%) | 8,917,780 |
27 Jul 2022 | HKD | 3.83 | 3.84 | 3.77 | 3.79 | 3.79 | -0.09 (-2.32%) | 25,990,685 |
26 Jul 2022 | HKD | 3.8 | 3.89 | 3.79 | 3.88 | 3.88 | +0.09 (+2.37%) | 16,254,090 |
25 Jul 2022 | HKD | 3.88 | 3.9 | 3.77 | 3.79 | 3.79 | -0.1 (-2.57%) | 17,567,150 |
22 Jul 2022 | HKD | 4.14 | 4.14 | 3.81 | 3.89 | 3.89 | -0.25 (-6.04%) | 66,567,200 |
21 Jul 2022 | HKD | 3.83 | 4.25 | 3.77 | 4.14 | 4.14 | +0.31 (+8.09%) | 126,072,215 |
20 Jul 2022 | HKD | 3.84 | 3.88 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 20,679,937 |
19 Jul 2022 | HKD | 3.8 | 3.85 | 3.77 | 3.82 | 3.82 | +0.06 (+1.60%) | 20,353,806 |
18 Jul 2022 | HKD | 3.66 | 3.81 | 3.66 | 3.76 | 3.76 | +0.1 (+2.73%) | 24,384,875 |
15 Jul 2022 | HKD | 3.76 | 3.81 | 3.65 | 3.66 | 3.66 | -0.11 (-2.92%) | 29,512,700 |
14 Jul 2022 | HKD | 3.87 | 3.91 | 3.69 | 3.77 | 3.77 | -0.14 (-3.58%) | 50,657,856 |
13 Jul 2022 | HKD | 3.96 | 3.97 | 3.83 | 3.91 | 3.91 | -0.06 (-1.51%) | 20,633,977 |
12 Jul 2022 | HKD | 3.95 | 4.06 | 3.95 | 3.97 | 3.97 | -0.08 (-1.98%) | 25,103,025 |
11 Jul 2022 | HKD | 4.12 | 4.18 | 3.98 | 4.05 | 4.05 | -0.11 (-2.64%) | 62,670,574 |
8 Jul 2022 | HKD | 4.04 | 4.3 | 4 | 4.16 | 4.16 | +0.19 (+4.79%) | 122,558,903 |
7 Jul 2022 | HKD | 4.02 | 4.03 | 3.9 | 3.97 | 3.97 | -0.07 (-1.73%) | 40,380,912 |
6 Jul 2022 | HKD | 4.23 | 4.24 | 3.91 | 4.04 | 4.04 | -0.25 (-5.83%) | 66,161,883 |
5 Jul 2022 | HKD | 4.4 | 4.43 | 4.22 | 4.29 | 4.29 | -0.05 (-1.15%) | 24,364,222 |
4 Jul 2022 | HKD | 4.25 | 4.41 | 4.22 | 4.34 | 4.34 | -0.04 (-0.91%) | 36,925,843 |
30 Jun 2022 | HKD | 4.35 | 4.47 | 4.31 | 4.38 | 4.38 | +0.03 (+0.69%) | 33,809,607 |
29 Jun 2022 | HKD | 4.48 | 4.54 | 4.3 | 4.35 | 4.35 | -0.23 (-5.02%) | 45,432,000 |
28 Jun 2022 | HKD | 4.58 | 4.62 | 4.47 | 4.58 | 4.58 | +0.1 (+2.23%) | 46,986,300 |
27 Jun 2022 | HKD | 4.34 | 4.6 | 4.24 | 4.48 | 4.48 | +0.16 (+3.70%) | 85,699,847 |
24 Jun 2022 | HKD | 4.42 | 4.46 | 4.15 | 4.32 | 4.32 | -0.1 (-2.26%) | 115,666,658 |
23 Jun 2022 | HKD | 4.5 | 4.59 | 4.16 | 4.42 | 4.42 | -0.18 (-3.91%) | 186,631,587 |
22 Jun 2022 | HKD | 4.25 | 4.68 | 4.25 | 4.6 | 4.6 | +0.36 (+8.49%) | 172,731,500 |
21 Jun 2022 | HKD | 4.22 | 4.31 | 4.12 | 4.24 | 4.24 | +0.04 (+0.95%) | 33,742,566 |
20 Jun 2022 | HKD | 4.55 | 4.55 | 4.17 | 4.2 | 4.2 | -0.26 (-5.83%) | 62,293,426 |
17 Jun 2022 | HKD | 4.12 | 4.5 | 4.04 | 4.46 | 4.46 | +0.3 (+7.21%) | 79,761,572 |
16 Jun 2022 | HKD | 4.2 | 4.3 | 4.12 | 4.16 | 4.16 | -0.04 (-0.95%) | 27,040,964 |