Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | HKD | 3.44 | 3.57 | 3.44 | 3.5 | 3.5 | -0.07 (-1.96%) | 45,000 |
18 Jul 2022 | HKD | 3.76 | 3.76 | 3.51 | 3.57 | 3.57 | +0.07 (+2.00%) | 88,000 |
15 Jul 2022 | HKD | 3.63 | 3.64 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 77,000 |
14 Jul 2022 | HKD | 3.71 | 3.8 | 3.63 | 3.63 | 3.63 | -0.07 (-1.89%) | 59,600 |
13 Jul 2022 | HKD | 3.69 | 3.71 | 3.69 | 3.7 | 3.7 | +0.04 (+1.09%) | 37,000 |
12 Jul 2022 | HKD | 3.88 | 3.95 | 3.62 | 3.66 | 3.66 | -0.22 (-5.67%) | 129,000 |
11 Jul 2022 | HKD | 3.86 | 3.98 | 3.86 | 3.88 | 3.88 | +0.03 (+0.78%) | 36,500 |
8 Jul 2022 | HKD | 3.9 | 4 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 79,010 |
7 Jul 2022 | HKD | 3.95 | 3.95 | 3.81 | 3.9 | 3.9 | -0.09 (-2.26%) | 102,500 |
6 Jul 2022 | HKD | 3.98 | 4.1 | 3.96 | 3.99 | 3.99 | +0.15 (+3.91%) | 262,961 |
5 Jul 2022 | HKD | 3.93 | 3.99 | 3.8 | 3.84 | 3.84 | -0.14 (-3.52%) | 212,000 |
4 Jul 2022 | HKD | 3.98 | 4.01 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 120,000 |
30 Jun 2022 | HKD | 3.99 | 4.07 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 159,500 |
29 Jun 2022 | HKD | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | -0.09 (-2.17%) | 111,000 |
28 Jun 2022 | HKD | 4.15 | 4.2 | 4.14 | 4.15 | 4.15 | +0.01 (+0.24%) | 120,345 |
27 Jun 2022 | HKD | 4.19 | 4.28 | 4.1 | 4.14 | 4.14 | +0.01 (+0.24%) | 390,000 |
24 Jun 2022 | HKD | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | +0.02 (+0.49%) | 179,500 |
23 Jun 2022 | HKD | 4.1 | 4.16 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 77,000 |
22 Jun 2022 | HKD | 4.16 | 4.17 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 32,500 |
21 Jun 2022 | HKD | 4.22 | 4.22 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 224,000 |
20 Jun 2022 | HKD | 4.16 | 4.19 | 4.16 | 4.16 | 4.16 | +0.01 (+0.24%) | 173,500 |
17 Jun 2022 | HKD | 4.06 | 4.55 | 4.06 | 4.15 | 4.15 | +0.09 (+2.22%) | 237,000 |
16 Jun 2022 | HKD | 4.23 | 4.23 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 59,500 |
15 Jun 2022 | HKD | 4.05 | 4.23 | 4.02 | 4.14 | 4.14 | +0.08 (+1.97%) | 72,500 |
14 Jun 2022 | HKD | 4.08 | 4.08 | 4 | 4.06 | 4.06 | -0.02 (-0.49%) | 47,500 |
13 Jun 2022 | HKD | 4.22 | 4.32 | 4.03 | 4.08 | 4.08 | -0.2 (-4.67%) | 193,000 |
10 Jun 2022 | HKD | 4.24 | 4.4 | 4.24 | 4.28 | 4.28 | +0.04 (+0.94%) | 223,000 |
9 Jun 2022 | HKD | 4.37 | 4.39 | 4.21 | 4.24 | 4.24 | -0.01 (-0.24%) | 339,000 |
8 Jun 2022 | HKD | 4.28 | 4.33 | 4.22 | 4.25 | 4.25 | +0.04 (+0.95%) | 100,000 |
7 Jun 2022 | HKD | 4.2 | 4.26 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 43,500 |