Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 5.08 | 5.08 | 5.02 | 5.04 | 5.04 | -0.04 (-0.79%) | 1,675,200 |
13 Jul 2022 | HKD | 5.12 | 5.12 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 1,661,200 |
12 Jul 2022 | HKD | 5.12 | 5.24 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 5,826,600 |
11 Jul 2022 | HKD | 5.15 | 5.16 | 5.09 | 5.1 | 5.1 | -0.06 (-1.16%) | 2,025,600 |
8 Jul 2022 | HKD | 5.23 | 5.23 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 1,380,200 |
7 Jul 2022 | HKD | 5.16 | 5.21 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 1,900,000 |
6 Jul 2022 | HKD | 5.34 | 5.34 | 5.15 | 5.18 | 5.18 | -0.13 (-2.45%) | 6,818,807 |
5 Jul 2022 | HKD | 5.36 | 5.4 | 5.26 | 5.31 | 5.31 | -0.03 (-0.56%) | 3,011,800 |
4 Jul 2022 | HKD | 5.43 | 5.45 | 5.31 | 5.34 | 5.34 | -0.11 (-2.02%) | 3,993,600 |
30 Jun 2022 | HKD | 5.38 | 5.58 | 5.38 | 5.45 | 5.45 | +0.04 (+0.74%) | 4,233,600 |
29 Jun 2022 | HKD | 5.6 | 5.62 | 5.36 | 5.41 | 5.41 | -0.34 (-5.91%) | 5,188,999 |
28 Jun 2022 | HKD | 5.64 | 5.79 | 5.55 | 5.75 | 5.75 | +0.14 (+2.50%) | 8,296,800 |
27 Jun 2022 | HKD | 5.68 | 5.76 | 5.6 | 5.61 | 5.61 | +0.01 (+0.18%) | 5,913,003 |
24 Jun 2022 | HKD | 5.72 | 5.79 | 5.6 | 5.6 | 5.6 | -0.11 (-1.93%) | 9,580,800 |
23 Jun 2022 | HKD | 5.48 | 5.83 | 5.48 | 5.71 | 5.71 | +0.24 (+4.39%) | 13,285,797 |
22 Jun 2022 | HKD | 5.68 | 5.79 | 5.45 | 5.47 | 5.47 | -0.14 (-2.50%) | 12,347,800 |
21 Jun 2022 | HKD | 5.66 | 5.76 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 8,913,200 |
20 Jun 2022 | HKD | 5.74 | 5.86 | 5.56 | 5.6 | 5.6 | -0.1 (-1.75%) | 8,684,832 |
17 Jun 2022 | HKD | 5.67 | 6.07 | 5.51 | 5.7 | 5.7 | +0.06 (+1.06%) | 31,374,800 |
16 Jun 2022 | HKD | 6.64 | 6.8 | 5.62 | 5.64 | 5.64 | -0.92 (-14.02%) | 65,038,200 |
15 Jun 2022 | HKD | 6.69 | 7.45 | 6.51 | 6.56 | 6.56 | +0.02 (+0.31%) | 73,210,700 |
14 Jun 2022 | HKD | 5.83 | 6.57 | 5.69 | 6.54 | 6.54 | +0.73 (+12.56%) | 27,396,000 |
13 Jun 2022 | HKD | 6.02 | 6.17 | 5.8 | 5.81 | 5.81 | -0.28 (-4.60%) | 10,442,800 |
10 Jun 2022 | HKD | 5.9 | 6.2 | 5.67 | 6.09 | 6.09 | +0.19 (+3.22%) | 17,425,800 |
9 Jun 2022 | HKD | 5.6 | 5.96 | 5.55 | 5.9 | 5.9 | +0.4 (+7.27%) | 11,124,200 |
8 Jun 2022 | HKD | 5.1 | 5.54 | 5.08 | 5.5 | 5.5 | +0.41 (+8.06%) | 7,350,600 |
7 Jun 2022 | HKD | 5.11 | 5.12 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 447,200 |
6 Jun 2022 | HKD | 4.97 | 5.1 | 4.95 | 5.1 | 5.1 | +0.07 (+1.39%) | 884,200 |
2 Jun 2022 | HKD | 4.97 | 5.05 | 4.97 | 5.03 | 5.03 | -0.02 (-0.40%) | 102,800 |
1 Jun 2022 | HKD | 5.06 | 5.06 | 4.94 | 5.05 | 5.05 | +0.05 (+1%) | 806,000 |