Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 10 | 10.58 | 10 | 10.46 | 10.46 | +0.44 (+4.39%) | 207,800 |
27 Jul 2022 | HKD | 10 | 10.1 | 9.95 | 10.02 | 10.02 | +0.02 (+0.20%) | 112,200 |
26 Jul 2022 | HKD | 9.72 | 10.06 | 9.7 | 10 | 10 | +0.24 (+2.46%) | 122,800 |
25 Jul 2022 | HKD | 9.88 | 9.88 | 9.55 | 9.76 | 9.76 | -0.2 (-2.01%) | 216,400 |
22 Jul 2022 | HKD | 10.08 | 10.1 | 9.88 | 9.96 | 9.96 | -0.18 (-1.78%) | 33,200 |
21 Jul 2022 | HKD | 10.12 | 10.3 | 10.04 | 10.14 | 10.14 | +0.16 (+1.60%) | 89,200 |
20 Jul 2022 | HKD | 9.81 | 10.08 | 9.81 | 9.98 | 9.98 | +0.2 (+2.04%) | 101,200 |
19 Jul 2022 | HKD | 9.99 | 9.99 | 9.69 | 9.78 | 9.78 | 0.0 (0.0%) | 99,800 |
18 Jul 2022 | HKD | 9.55 | 9.9 | 9.51 | 9.78 | 9.78 | +0.14 (+1.45%) | 252,800 |
15 Jul 2022 | HKD | 9.77 | 9.8 | 9.51 | 9.64 | 9.64 | -0.11 (-1.13%) | 193,800 |
14 Jul 2022 | HKD | 9.6 | 9.89 | 9.57 | 9.75 | 9.75 | +0.15 (+1.56%) | 138,600 |
13 Jul 2022 | HKD | 9.71 | 9.75 | 9.43 | 9.6 | 9.6 | +0.06 (+0.63%) | 177,200 |
12 Jul 2022 | HKD | 9.8 | 9.8 | 9.39 | 9.54 | 9.54 | 0.0 (0.0%) | 210,444 |
11 Jul 2022 | HKD | 9.88 | 9.88 | 9.37 | 9.54 | 9.54 | -0.39 (-3.93%) | 254,400 |
8 Jul 2022 | HKD | 10.14 | 10.18 | 9.82 | 9.93 | 9.93 | -0.01 (-0.10%) | 230,600 |
7 Jul 2022 | HKD | 9.95 | 10 | 9.75 | 9.94 | 9.94 | 0.0 (0.0%) | 136,400 |
6 Jul 2022 | HKD | 9.98 | 9.98 | 9.58 | 9.94 | 9.94 | -0.04 (-0.40%) | 294,800 |
5 Jul 2022 | HKD | 10.14 | 10.22 | 9.8 | 9.98 | 9.98 | +0.04 (+0.40%) | 301,200 |
4 Jul 2022 | HKD | 9.67 | 10.08 | 9.66 | 9.94 | 9.94 | +0.06 (+0.61%) | 310,623 |
30 Jun 2022 | HKD | 9.92 | 10.1 | 9.62 | 9.88 | 9.88 | -0.08 (-0.80%) | 613,600 |
29 Jun 2022 | HKD | 10 | 10.04 | 9.76 | 9.96 | 9.96 | -0.04 (-0.40%) | 167,200 |
28 Jun 2022 | HKD | 10.18 | 10.22 | 9.69 | 10 | 10 | 0.0 (0.0%) | 358,000 |
27 Jun 2022 | HKD | 10.32 | 10.32 | 9.52 | 10 | 10 | +0.01 (+0.10%) | 324,200 |
24 Jun 2022 | HKD | 10.5 | 10.5 | 9.46 | 9.99 | 9.99 | +0.38 (+3.95%) | 425,140 |
23 Jun 2022 | HKD | 10.02 | 10.02 | 9.42 | 9.61 | 9.61 | -0.18 (-1.84%) | 402,159 |
22 Jun 2022 | HKD | 10.06 | 10.06 | 9.61 | 9.79 | 9.79 | -0.15 (-1.51%) | 227,400 |
21 Jun 2022 | HKD | 10.2 | 10.2 | 9.63 | 9.94 | 9.94 | +0.14 (+1.43%) | 148,600 |
20 Jun 2022 | HKD | 10.1 | 10.2 | 9.29 | 9.8 | 9.8 | -0.42 (-4.11%) | 206,800 |
17 Jun 2022 | HKD | 10.56 | 10.56 | 10.18 | 10.22 | 10.22 | +0.04 (+0.39%) | 85,600 |
16 Jun 2022 | HKD | 10 | 10.6 | 9.99 | 10.18 | 10.18 | +0.31 (+3.14%) | 316,800 |