Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 2.74 | 2.76 | 2.67 | 2.7 | 2.7 | +0.04 (+1.50%) | 1,508,000 |
20 Jul 2022 | HKD | 2.56 | 2.68 | 2.55 | 2.66 | 2.66 | +0.14 (+5.56%) | 1,171,000 |
19 Jul 2022 | HKD | 2.43 | 2.59 | 2.43 | 2.52 | 2.52 | +0.01 (+0.40%) | 869,600 |
18 Jul 2022 | HKD | 2.57 | 2.6 | 2.49 | 2.51 | 2.51 | -0.02 (-0.79%) | 852,000 |
15 Jul 2022 | HKD | 2.52 | 2.54 | 2.46 | 2.53 | 2.53 | +0.01 (+0.40%) | 248,000 |
14 Jul 2022 | HKD | 2.51 | 2.56 | 2.48 | 2.52 | 2.52 | -0.04 (-1.56%) | 718,400 |
13 Jul 2022 | HKD | 2.54 | 2.6 | 2.5 | 2.56 | 2.56 | 0.0 (0.0%) | 508,000 |
12 Jul 2022 | HKD | 2.58 | 2.6 | 2.52 | 2.56 | 2.56 | -0.07 (-2.66%) | 942,000 |
11 Jul 2022 | HKD | 2.75 | 2.75 | 2.6 | 2.63 | 2.63 | -0.04 (-1.50%) | 678,000 |
8 Jul 2022 | HKD | 2.78 | 2.8 | 2.67 | 2.67 | 2.67 | -0.11 (-3.96%) | 588,000 |
7 Jul 2022 | HKD | 2.69 | 2.79 | 2.69 | 2.78 | 2.78 | +0.04 (+1.46%) | 369,477 |
6 Jul 2022 | HKD | 2.73 | 2.78 | 2.66 | 2.74 | 2.74 | -0.02 (-0.72%) | 1,468,000 |
5 Jul 2022 | HKD | 2.76 | 2.8 | 2.72 | 2.76 | 2.76 | +0.05 (+1.85%) | 502,999 |
4 Jul 2022 | HKD | 2.83 | 2.87 | 2.7 | 2.71 | 2.71 | -0.12 (-4.24%) | 1,008,000 |
30 Jun 2022 | HKD | 3.06 | 3.06 | 2.83 | 2.83 | 2.83 | -0.12 (-4.07%) | 1,282,000 |
29 Jun 2022 | HKD | 2.98 | 3.14 | 2.86 | 2.95 | 2.95 | -0.03 (-1.01%) | 1,843,000 |
28 Jun 2022 | HKD | 2.94 | 3.05 | 2.89 | 2.98 | 2.98 | +0.04 (+1.36%) | 3,066,000 |
27 Jun 2022 | HKD | 2.8 | 2.95 | 2.78 | 2.94 | 2.94 | +0.16 (+5.76%) | 3,476,000 |
24 Jun 2022 | HKD | 2.74 | 2.88 | 2.71 | 2.78 | 2.78 | +0.1 (+3.73%) | 1,030,000 |
23 Jun 2022 | HKD | 2.64 | 2.73 | 2.6 | 2.68 | 2.68 | +0.04 (+1.52%) | 512,000 |
22 Jun 2022 | HKD | 2.71 | 2.74 | 2.61 | 2.64 | 2.64 | -0.14 (-5.04%) | 470,000 |
21 Jun 2022 | HKD | 2.7 | 2.78 | 2.67 | 2.78 | 2.78 | +0.04 (+1.46%) | 456,000 |
20 Jun 2022 | HKD | 2.75 | 2.78 | 2.68 | 2.74 | 2.74 | -0.01 (-0.36%) | 314,000 |
17 Jun 2022 | HKD | 2.57 | 2.8 | 2.57 | 2.75 | 2.75 | +0.08 (+3.00%) | 502,000 |
16 Jun 2022 | HKD | 2.77 | 2.79 | 2.61 | 2.67 | 2.67 | -0.14 (-4.98%) | 1,370,000 |
15 Jun 2022 | HKD | 2.8 | 2.9 | 2.71 | 2.81 | 2.81 | +0.05 (+1.81%) | 1,246,000 |
14 Jun 2022 | HKD | 2.68 | 2.8 | 2.67 | 2.76 | 2.76 | +0.04 (+1.47%) | 502,000 |
13 Jun 2022 | HKD | 2.77 | 2.83 | 2.72 | 2.72 | 2.72 | -0.15 (-5.23%) | 828,000 |
10 Jun 2022 | HKD | 2.8 | 2.9 | 2.67 | 2.87 | 2.87 | +0.05 (+1.77%) | 1,550,000 |
9 Jun 2022 | HKD | 2.96 | 3 | 2.82 | 2.82 | 2.82 | -0.1 (-3.42%) | 657,000 |