Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 17,000 |
27 Jul 2022 | HKD | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | +0.06 (+6.74%) | 61,900 |
26 Jul 2022 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 2,300 |
25 Jul 2022 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 3,100 |
22 Jul 2022 | HKD | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 59,100 |
21 Jul 2022 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 300 |
20 Jul 2022 | HKD | 0.88 | 0.92 | 0.85 | 0.92 | 0.92 | +0.01 (+1.10%) | 237,900 |
19 Jul 2022 | HKD | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 8,501 |
18 Jul 2022 | HKD | 0.86 | 0.93 | 0.85 | 0.91 | 0.91 | -0.01 (-1.09%) | 22,400 |
15 Jul 2022 | HKD | 0.93 | 0.93 | 0.86 | 0.92 | 0.92 | +0.07 (+8.24%) | 64,500 |
14 Jul 2022 | HKD | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 65,300 |
13 Jul 2022 | HKD | 1 | 1 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 381,600 |
12 Jul 2022 | HKD | 0.96 | 0.99 | 0.92 | 0.92 | 0.92 | -0.06 (-6.12%) | 132,500 |
11 Jul 2022 | HKD | 0.98 | 1.06 | 0.92 | 0.98 | 0.98 | -0.01 (-1.01%) | 180,400 |
8 Jul 2022 | HKD | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | -0.07 (-6.60%) | 34,600 |
7 Jul 2022 | HKD | 0.99 | 1.07 | 0.97 | 1.06 | 1.06 | 0.0 (0.0%) | 22,100 |
6 Jul 2022 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
5 Jul 2022 | HKD | 1.04 | 1.06 | 0.96 | 1.06 | 1.06 | +0.06 (+6%) | 55,146 |
4 Jul 2022 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 86,100 |
30 Jun 2022 | HKD | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 65,600 |
29 Jun 2022 | HKD | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 44,000 |
28 Jun 2022 | HKD | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 22,900 |
27 Jun 2022 | HKD | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 23,500 |
24 Jun 2022 | HKD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 154,900 |
23 Jun 2022 | HKD | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 169,200 |
22 Jun 2022 | HKD | 1.07 | 1.08 | 1.01 | 1.06 | 1.06 | -0.01 (-0.93%) | 154,800 |
21 Jun 2022 | HKD | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | -0.01 (-0.93%) | 69,200 |
20 Jun 2022 | HKD | 1.1 | 1.1 | 1.04 | 1.08 | 1.08 | -0.05 (-4.42%) | 104,900 |
17 Jun 2022 | HKD | 0.98 | 1.2 | 0.98 | 1.13 | 1.13 | +0.15 (+15.31%) | 435,500 |
16 Jun 2022 | HKD | 0.97 | 0.99 | 0.93 | 0.98 | 0.98 | +0.01 (+1.03%) | 95,700 |