Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 0.89 | 0.92 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 15,778,450 |
27 Jul 2022 | HKD | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 15,736,000 |
26 Jul 2022 | HKD | 0.87 | 0.92 | 0.86 | 0.92 | 0.92 | +0.05 (+5.75%) | 17,716,000 |
25 Jul 2022 | HKD | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 19,736,000 |
22 Jul 2022 | HKD | 0.91 | 0.91 | 0.83 | 0.85 | 0.85 | -0.06 (-6.59%) | 27,530,000 |
21 Jul 2022 | HKD | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 21,780,000 |
20 Jul 2022 | HKD | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 22,302,000 |
19 Jul 2022 | HKD | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | +0.03 (+3.19%) | 21,228,551 |
18 Jul 2022 | HKD | 0.91 | 0.98 | 0.9 | 0.94 | 0.94 | +0.03 (+3.30%) | 143,408,000 |
15 Jul 2022 | HKD | 0.9 | 0.94 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 25,732,000 |
14 Jul 2022 | HKD | 0.92 | 0.92 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 26,326,301 |
13 Jul 2022 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 25,332,000 |
12 Jul 2022 | HKD | 0.89 | 0.91 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 12,284,000 |
11 Jul 2022 | HKD | 0.92 | 0.92 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 23,770,000 |
8 Jul 2022 | HKD | 0.94 | 0.99 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 46,530,000 |
7 Jul 2022 | HKD | 0.92 | 0.92 | 0.87 | 0.9 | 0.9 | -0.02 (-2.17%) | 21,424,000 |
6 Jul 2022 | HKD | 0.95 | 1.01 | 0.9 | 0.92 | 0.92 | -0.04 (-4.17%) | 33,822,727 |
5 Jul 2022 | HKD | 0.93 | 1.01 | 0.93 | 0.96 | 0.96 | +0.04 (+4.35%) | 36,992,480 |
4 Jul 2022 | HKD | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 33,067,430 |
30 Jun 2022 | HKD | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 22,013,410 |
29 Jun 2022 | HKD | 0.98 | 0.99 | 0.92 | 0.96 | 0.96 | -0.02 (-2.04%) | 40,752,000 |
28 Jun 2022 | HKD | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 43,730,000 |
27 Jun 2022 | HKD | 0.97 | 1.02 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 57,957,434 |
24 Jun 2022 | HKD | 1 | 1.01 | 0.96 | 0.97 | 0.97 | -0.04 (-3.96%) | 23,360,000 |
23 Jun 2022 | HKD | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 20,644,000 |
22 Jun 2022 | HKD | 1 | 1.02 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 19,794,000 |
21 Jun 2022 | HKD | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 25,262,000 |
20 Jun 2022 | HKD | 1 | 1.03 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 22,034,000 |
17 Jun 2022 | HKD | 1.06 | 1.06 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 27,610,000 |
16 Jun 2022 | HKD | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 34,371,449 |