Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2022 | HKD | 2.4 | 2.44 | 2.36 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,618,000 |
25 Jul 2022 | HKD | 2.52 | 2.52 | 2.38 | 2.4 | 2.4 | -0.14 (-5.51%) | 4,092,000 |
22 Jul 2022 | HKD | 2.63 | 2.71 | 2.51 | 2.54 | 2.54 | -0.06 (-2.31%) | 2,984,000 |
21 Jul 2022 | HKD | 2.67 | 2.74 | 2.59 | 2.6 | 2.6 | -0.07 (-2.62%) | 2,300,000 |
20 Jul 2022 | HKD | 2.72 | 2.75 | 2.66 | 2.67 | 2.67 | +0.02 (+0.75%) | 1,270,000 |
19 Jul 2022 | HKD | 2.71 | 2.73 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 1,482,000 |
18 Jul 2022 | HKD | 2.71 | 2.78 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 1,962,000 |
15 Jul 2022 | HKD | 2.8 | 2.8 | 2.69 | 2.7 | 2.7 | -0.1 (-3.57%) | 1,982,000 |
14 Jul 2022 | HKD | 2.72 | 2.8 | 2.69 | 2.8 | 2.8 | +0.09 (+3.32%) | 2,612,000 |
13 Jul 2022 | HKD | 2.7 | 2.76 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 2,016,000 |
12 Jul 2022 | HKD | 2.83 | 2.86 | 2.66 | 2.7 | 2.7 | -0.14 (-4.93%) | 5,216,000 |
11 Jul 2022 | HKD | 2.9 | 2.9 | 2.77 | 2.84 | 2.84 | -0.06 (-2.07%) | 4,866,000 |
8 Jul 2022 | HKD | 2.74 | 2.93 | 2.74 | 2.9 | 2.9 | +0.16 (+5.84%) | 5,341,208 |
7 Jul 2022 | HKD | 2.74 | 2.78 | 2.65 | 2.74 | 2.74 | 0.0 (0.0%) | 2,320,000 |
6 Jul 2022 | HKD | 2.78 | 2.83 | 2.67 | 2.74 | 2.74 | 0.0 (0.0%) | 2,470,000 |
5 Jul 2022 | HKD | 2.79 | 2.83 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 2,376,014 |
4 Jul 2022 | HKD | 2.89 | 2.89 | 2.74 | 2.75 | 2.75 | -0.16 (-5.50%) | 4,126,000 |
30 Jun 2022 | HKD | 2.89 | 2.94 | 2.81 | 2.91 | 2.91 | +0.03 (+1.04%) | 4,200,000 |
29 Jun 2022 | HKD | 2.94 | 3.02 | 2.83 | 2.88 | 2.88 | -0.1 (-3.36%) | 6,298,000 |
28 Jun 2022 | HKD | 2.8 | 3.02 | 2.72 | 2.98 | 2.98 | +0.18 (+6.43%) | 7,853,997 |
27 Jun 2022 | HKD | 2.85 | 2.91 | 2.74 | 2.8 | 2.8 | -0.02 (-0.71%) | 9,870,000 |
24 Jun 2022 | HKD | 2.38 | 2.82 | 2.38 | 2.82 | 2.82 | +0.44 (+18.49%) | 14,704,000 |
23 Jun 2022 | HKD | 2.4 | 2.48 | 2.34 | 2.38 | 2.38 | -0.02 (-0.83%) | 10,182,000 |
22 Jun 2022 | HKD | 2.43 | 2.5 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 3,448,000 |
21 Jun 2022 | HKD | 2.44 | 2.5 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 3,658,000 |
20 Jun 2022 | HKD | 2.48 | 2.52 | 2.37 | 2.43 | 2.43 | 0.0 (0.0%) | 5,052,000 |
17 Jun 2022 | HKD | 2.38 | 2.49 | 2.37 | 2.43 | 2.43 | +0.03 (+1.25%) | 3,150,000 |
16 Jun 2022 | HKD | 2.51 | 2.53 | 2.35 | 2.4 | 2.4 | -0.09 (-3.61%) | 5,952,000 |
15 Jun 2022 | HKD | 2.39 | 2.52 | 2.39 | 2.49 | 2.49 | +0.05 (+2.05%) | 3,662,000 |
14 Jun 2022 | HKD | 2.4 | 2.48 | 2.33 | 2.44 | 2.44 | -0.01 (-0.41%) | 11,296,000 |