Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | HKD | 4.28 | 4.32 | 4.23 | 4.28 | 4.28 | +0.06 (+1.42%) | 2,513,000 |
21 Jul 2022 | HKD | 4.21 | 4.31 | 4.18 | 4.22 | 4.22 | +0.06 (+1.44%) | 3,780,000 |
20 Jul 2022 | HKD | 4.2 | 4.29 | 4.16 | 4.16 | 4.16 | -0.02 (-0.48%) | 1,267,500 |
19 Jul 2022 | HKD | 4.22 | 4.25 | 4.13 | 4.18 | 4.18 | -0.04 (-0.95%) | 3,449,000 |
18 Jul 2022 | HKD | 4.15 | 4.26 | 4.09 | 4.22 | 4.22 | +0.07 (+1.69%) | 1,746,000 |
15 Jul 2022 | HKD | 4.38 | 4.38 | 4.14 | 4.15 | 4.15 | -0.25 (-5.68%) | 2,604,500 |
14 Jul 2022 | HKD | 4.3 | 4.44 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 3,337,000 |
13 Jul 2022 | HKD | 4.52 | 4.52 | 4.25 | 4.3 | 4.3 | -0.2 (-4.44%) | 4,914,000 |
12 Jul 2022 | HKD | 4.66 | 4.66 | 4.45 | 4.5 | 4.5 | -0.12 (-2.60%) | 3,696,000 |
11 Jul 2022 | HKD | 4.7 | 4.7 | 4.53 | 4.62 | 4.62 | -0.04 (-0.86%) | 3,199,500 |
8 Jul 2022 | HKD | 4.65 | 4.7 | 4.61 | 4.66 | 4.66 | +0.04 (+0.87%) | 2,106,500 |
7 Jul 2022 | HKD | 4.66 | 4.66 | 4.54 | 4.62 | 4.62 | -0.04 (-0.86%) | 4,351,419 |
6 Jul 2022 | HKD | 4.6 | 4.78 | 4.54 | 4.66 | 4.66 | +0.07 (+1.53%) | 5,865,508 |
5 Jul 2022 | HKD | 4.66 | 4.77 | 4.54 | 4.59 | 4.59 | -0.15 (-3.16%) | 5,214,741 |
4 Jul 2022 | HKD | 4.55 | 4.85 | 4.54 | 4.74 | 4.74 | +0.2 (+4.41%) | 10,752,660 |
30 Jun 2022 | HKD | 4.39 | 4.58 | 4.37 | 4.54 | 4.54 | +0.15 (+3.42%) | 7,643,500 |
29 Jun 2022 | HKD | 4.51 | 4.51 | 4.3 | 4.39 | 4.39 | -0.12 (-2.66%) | 4,181,267 |
28 Jun 2022 | HKD | 4.58 | 4.62 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 5,819,500 |
27 Jun 2022 | HKD | 4.57 | 4.68 | 4.51 | 4.55 | 4.55 | -0.01 (-0.22%) | 8,221,000 |
24 Jun 2022 | HKD | 4.45 | 4.56 | 4.43 | 4.56 | 4.56 | +0.14 (+3.17%) | 7,911,000 |
23 Jun 2022 | HKD | 4.49 | 4.5 | 4.3 | 4.42 | 4.42 | +0.03 (+0.68%) | 4,690,000 |
22 Jun 2022 | HKD | 4.48 | 4.53 | 4.35 | 4.39 | 4.39 | -0.07 (-1.57%) | 4,143,502 |
21 Jun 2022 | HKD | 4.52 | 4.55 | 4.39 | 4.46 | 4.46 | -0.01 (-0.22%) | 6,807,000 |
20 Jun 2022 | HKD | 4.63 | 4.64 | 4.42 | 4.47 | 4.47 | +0.09 (+2.05%) | 8,490,000 |
17 Jun 2022 | HKD | 4.19 | 4.43 | 4.17 | 4.38 | 4.38 | +0.21 (+5.04%) | 7,269,500 |
16 Jun 2022 | HKD | 4.25 | 4.32 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 3,634,500 |
15 Jun 2022 | HKD | 4.12 | 4.2 | 4.06 | 4.17 | 4.17 | +0.1 (+2.46%) | 3,307,000 |
14 Jun 2022 | HKD | 4.05 | 4.07 | 3.99 | 4.07 | 4.07 | -0.01 (-0.25%) | 2,079,978 |
13 Jun 2022 | HKD | 4.15 | 4.15 | 4 | 4.08 | 4.08 | -0.15 (-3.55%) | 3,813,000 |
10 Jun 2022 | HKD | 4.18 | 4.26 | 4.12 | 4.23 | 4.23 | +0.09 (+2.17%) | 3,625,000 |