Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,489,000 |
13 Jul 2022 | HKD | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 656,000 |
12 Jul 2022 | HKD | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -0.06 (-3.77%) | 1,220,000 |
11 Jul 2022 | HKD | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 436,000 |
8 Jul 2022 | HKD | 1.62 | 1.66 | 1.59 | 1.62 | 1.62 | +0.05 (+3.18%) | 1,976,000 |
7 Jul 2022 | HKD | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,499,000 |
6 Jul 2022 | HKD | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,183,000 |
5 Jul 2022 | HKD | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 2,947,350 |
4 Jul 2022 | HKD | 1.57 | 1.65 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 5,456,000 |
30 Jun 2022 | HKD | 1.7 | 1.7 | 1.53 | 1.57 | 1.57 | -0.12 (-7.10%) | 5,753,874 |
29 Jun 2022 | HKD | 1.74 | 1.75 | 1.66 | 1.69 | 1.69 | -0.05 (-2.87%) | 2,358,308 |
28 Jun 2022 | HKD | 1.77 | 1.79 | 1.7 | 1.74 | 1.74 | -0.03 (-1.69%) | 2,470,256 |
27 Jun 2022 | HKD | 1.76 | 1.8 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,120,000 |
24 Jun 2022 | HKD | 1.8 | 1.82 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 682,000 |
23 Jun 2022 | HKD | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 3,044,000 |
22 Jun 2022 | HKD | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,308,000 |
21 Jun 2022 | HKD | 1.9 | 1.9 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 2,308,000 |
20 Jun 2022 | HKD | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 736,000 |
17 Jun 2022 | HKD | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 661,000 |
16 Jun 2022 | HKD | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 558,000 |
15 Jun 2022 | HKD | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -0.05 (-2.54%) | 609,000 |
14 Jun 2022 | HKD | 2 | 2 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 701,000 |
13 Jun 2022 | HKD | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -0.03 (-1.49%) | 201,000 |
10 Jun 2022 | HKD | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -0.07 (-3.37%) | 365,000 |
9 Jun 2022 | HKD | 2.03 | 2.08 | 2 | 2.08 | 2.08 | +0.07 (+3.48%) | 478,000 |
8 Jun 2022 | HKD | 2.01 | 2.02 | 1.96 | 2.01 | 2.01 | -0.02 (-0.99%) | 743,000 |
7 Jun 2022 | HKD | 2.05 | 2.05 | 1.98 | 2.03 | 2.03 | -0.02 (-0.98%) | 746,000 |
6 Jun 2022 | HKD | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 461,000 |
2 Jun 2022 | HKD | 2.1 | 2.1 | 2.05 | 2.05 | 2.05 | -0.06 (-2.84%) | 579,000 |
1 Jun 2022 | HKD | 2.05 | 2.11 | 2.03 | 2.11 | 2.11 | +0.07 (+3.43%) | 421,000 |