Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 2.17 | 2.17 | 2.13 | 2.15 | 2.15 | -0.02 (-0.92%) | 517,500 |
20 Jul 2022 | HKD | 2.14 | 2.2 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 670,000 |
19 Jul 2022 | HKD | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 673,000 |
18 Jul 2022 | HKD | 2.13 | 2.15 | 2.09 | 2.15 | 2.15 | +0.03 (+1.42%) | 714,000 |
15 Jul 2022 | HKD | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | -0.02 (-0.93%) | 1,788,500 |
14 Jul 2022 | HKD | 2.13 | 2.16 | 2.1 | 2.14 | 2.14 | -0.02 (-0.93%) | 1,978,000 |
13 Jul 2022 | HKD | 2.14 | 2.2 | 2.12 | 2.16 | 2.16 | -0.04 (-1.82%) | 1,186,500 |
12 Jul 2022 | HKD | 2.18 | 2.2 | 2.12 | 2.2 | 2.2 | +0.01 (+0.46%) | 1,708,500 |
11 Jul 2022 | HKD | 2.23 | 2.23 | 2.16 | 2.19 | 2.19 | -0.04 (-1.79%) | 1,737,000 |
8 Jul 2022 | HKD | 2.26 | 2.26 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 542,500 |
7 Jul 2022 | HKD | 2.22 | 2.22 | 2.19 | 2.22 | 2.22 | 0.0 (0.0%) | 752,500 |
6 Jul 2022 | HKD | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -0.06 (-2.63%) | 1,202,000 |
5 Jul 2022 | HKD | 2.35 | 2.35 | 2.23 | 2.28 | 2.28 | -0.01 (-0.44%) | 1,129,500 |
4 Jul 2022 | HKD | 2.36 | 2.37 | 2.25 | 2.29 | 2.29 | -0.1 (-4.18%) | 1,943,500 |
30 Jun 2022 | HKD | 2.47 | 2.47 | 2.36 | 2.39 | 2.39 | -0.04 (-1.65%) | 2,084,000 |
29 Jun 2022 | HKD | 2.42 | 2.58 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 7,443,000 |
28 Jun 2022 | HKD | 2.42 | 2.51 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 6,286,000 |
27 Jun 2022 | HKD | 2.38 | 2.43 | 2.36 | 2.41 | 2.41 | +0.06 (+2.55%) | 1,668,500 |
24 Jun 2022 | HKD | 2.38 | 2.39 | 2.32 | 2.35 | 2.35 | -0.03 (-1.26%) | 825,500 |
23 Jun 2022 | HKD | 2.37 | 2.4 | 2.33 | 2.38 | 2.38 | +0.01 (+0.42%) | 554,500 |
22 Jun 2022 | HKD | 2.34 | 2.38 | 2.31 | 2.37 | 2.37 | -0.01 (-0.42%) | 296,000 |
21 Jun 2022 | HKD | 2.32 | 2.4 | 2.31 | 2.38 | 2.38 | +0.06 (+2.59%) | 1,041,500 |
20 Jun 2022 | HKD | 2.26 | 2.33 | 2.26 | 2.32 | 2.32 | +0.05 (+2.20%) | 874,000 |
17 Jun 2022 | HKD | 2.27 | 2.27 | 2.23 | 2.27 | 2.27 | -0.01 (-0.44%) | 9,957,500 |
16 Jun 2022 | HKD | 2.29 | 2.34 | 2.23 | 2.28 | 2.28 | -0.01 (-0.44%) | 1,156,500 |
15 Jun 2022 | HKD | 2.32 | 2.34 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 427,000 |
14 Jun 2022 | HKD | 2.26 | 2.36 | 2.26 | 2.32 | 2.32 | -0.01 (-0.43%) | 671,500 |
13 Jun 2022 | HKD | 2.32 | 2.37 | 2.28 | 2.33 | 2.33 | -0.03 (-1.27%) | 520,000 |
10 Jun 2022 | HKD | 2.36 | 2.39 | 2.35 | 2.36 | 2.36 | -0.06 (-2.48%) | 489,000 |
9 Jun 2022 | HKD | 2.41 | 2.45 | 2.38 | 2.42 | 2.42 | +0.01 (+0.41%) | 789,500 |