Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | HKD | 2.1 | 2.13 | 2.05 | 2.07 | 20.7 | -0.02 (-0.96%) | 18,508,000 |
21 Jul 2022 | HKD | 2.07 | 2.1 | 2.04 | 2.09 | 20.9 | +0.02 (+0.97%) | 18,878,000 |
20 Jul 2022 | HKD | 2.05 | 2.14 | 2.02 | 2.07 | 20.7 | +0.04 (+1.97%) | 39,332,000 |
19 Jul 2022 | HKD | 2.06 | 2.1 | 2.01 | 2.03 | 20.3 | -0.02 (-0.98%) | 20,162,000 |
18 Jul 2022 | HKD | 1.97 | 2.08 | 1.96 | 2.05 | 20.5 | +0.08 (+4.06%) | 24,830,000 |
15 Jul 2022 | HKD | 1.88 | 1.98 | 1.87 | 1.97 | 19.7 | +0.1 (+5.35%) | 38,260,000 |
14 Jul 2022 | HKD | 1.85 | 1.88 | 1.82 | 1.87 | 18.7 | +0.04 (+2.19%) | 22,300,000 |
13 Jul 2022 | HKD | 1.84 | 1.85 | 1.77 | 1.83 | 18.3 | +0.03 (+1.67%) | 26,444,000 |
12 Jul 2022 | HKD | 1.85 | 1.87 | 1.8 | 1.8 | 18 | -0.02 (-1.10%) | 29,168,000 |
11 Jul 2022 | HKD | 1.86 | 1.88 | 1.8 | 1.82 | 18.2 | -0.03 (-1.62%) | 26,538,000 |
8 Jul 2022 | HKD | 1.92 | 1.94 | 1.85 | 1.85 | 18.5 | -0.04 (-2.12%) | 25,432,000 |
7 Jul 2022 | HKD | 1.9 | 1.93 | 1.86 | 1.89 | 18.9 | 0.0 (0.0%) | 23,946,000 |
6 Jul 2022 | HKD | 1.86 | 1.99 | 1.86 | 1.89 | 18.9 | +0.04 (+2.16%) | 121,156,000 |
5 Jul 2022 | HKD | 1.88 | 1.9 | 1.85 | 1.85 | 18.5 | -0.03 (-1.60%) | 24,474,000 |
4 Jul 2022 | HKD | 1.89 | 1.92 | 1.87 | 1.88 | 18.8 | -0.01 (-0.53%) | 22,706,000 |
30 Jun 2022 | HKD | 1.9 | 1.93 | 1.84 | 1.89 | 18.9 | +0.01 (+0.53%) | 47,486,008 |
29 Jun 2022 | HKD | 2.1 | 2.1 | 1.85 | 1.88 | 18.8 | -0.22 (-10.48%) | 38,828,000 |
28 Jun 2022 | HKD | 2.06 | 2.13 | 2.01 | 2.1 | 21 | +0.04 (+1.94%) | 109,969,906 |
27 Jun 2022 | HKD | 2.06 | 2.14 | 2 | 2.06 | 20.6 | 0.0 (0.0%) | 27,832,000 |
24 Jun 2022 | HKD | 1.95 | 2.13 | 1.94 | 2.06 | 20.6 | +0.12 (+6.19%) | 103,254,000 |
23 Jun 2022 | HKD | 1.93 | 2.01 | 1.87 | 1.94 | 19.4 | +0.01 (+0.52%) | 52,038,000 |
22 Jun 2022 | HKD | 1.94 | 1.97 | 1.91 | 1.93 | 19.3 | -0.01 (-0.52%) | 15,893,940 |
21 Jun 2022 | HKD | 1.93 | 1.97 | 1.92 | 1.94 | 19.4 | +0.02 (+1.04%) | 27,824,000 |
20 Jun 2022 | HKD | 1.93 | 1.97 | 1.91 | 1.92 | 19.2 | 0.0 (0.0%) | 19,906,000 |
17 Jun 2022 | HKD | 1.89 | 1.98 | 1.87 | 1.92 | 19.2 | +0.03 (+1.59%) | 23,192,000 |
16 Jun 2022 | HKD | 1.91 | 1.91 | 1.84 | 1.89 | 18.9 | 0.0 (0.0%) | 19,310,000 |
15 Jun 2022 | HKD | 1.91 | 1.94 | 1.86 | 1.89 | 18.9 | -0.01 (-0.53%) | 21,766,000 |
14 Jun 2022 | HKD | 1.9 | 1.94 | 1.84 | 1.9 | 19 | 0.0 (0.0%) | 22,654,000 |
13 Jun 2022 | HKD | 2.25 | 2.25 | 1.86 | 1.9 | 19 | -0.35 (-15.56%) | 38,300,152 |
10 Jun 2022 | HKD | 2.11 | 2.28 | 2.08 | 2.25 | 22.5 | +0.13 (+6.13%) | 54,504,000 |