Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 231,000 |
27 Jul 2022 | HKD | 0.66 | 0.67 | 0.6 | 0.65 | 0.65 | -0.02 (-2.99%) | 819,000 |
26 Jul 2022 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 140,000 |
25 Jul 2022 | HKD | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 4,108,000 |
22 Jul 2022 | HKD | 0.73 | 0.78 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 4,314,000 |
21 Jul 2022 | HKD | 0.69 | 0.75 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 1,400,000 |
20 Jul 2022 | HKD | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 499,000 |
19 Jul 2022 | HKD | 0.71 | 0.71 | 0.64 | 0.69 | 0.69 | 0.0 (0.0%) | 5,156,000 |
18 Jul 2022 | HKD | 0.68 | 0.73 | 0.68 | 0.69 | 0.69 | +0.02 (+2.99%) | 3,110,000 |
15 Jul 2022 | HKD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -0.05 (-6.94%) | 722,000 |
14 Jul 2022 | HKD | 0.73 | 0.73 | 0.66 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,975,000 |
13 Jul 2022 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 431,000 |
12 Jul 2022 | HKD | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -0.01 (-1.30%) | 192,000 |
11 Jul 2022 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 253,000 |
8 Jul 2022 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 206,000 |
7 Jul 2022 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 138,000 |
6 Jul 2022 | HKD | 0.82 | 0.82 | 0.77 | 0.8 | 0.8 | -0.02 (-2.44%) | 37,000 |
5 Jul 2022 | HKD | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -0.02 (-2.38%) | 155,000 |
4 Jul 2022 | HKD | 0.88 | 0.88 | 0.8 | 0.84 | 0.84 | -0.05 (-5.62%) | 342,000 |
30 Jun 2022 | HKD | 0.82 | 0.89 | 0.78 | 0.89 | 0.89 | +0.09 (+11.25%) | 3,669,000 |
29 Jun 2022 | HKD | 0.8 | 0.85 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,888,000 |
28 Jun 2022 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 527,000 |
27 Jun 2022 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 357,000 |
24 Jun 2022 | HKD | 0.8 | 0.82 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 565,000 |
23 Jun 2022 | HKD | 0.76 | 0.81 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 2,248,000 |
22 Jun 2022 | HKD | 0.77 | 0.8 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 328,000 |
21 Jun 2022 | HKD | 0.8 | 0.86 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 6,419,000 |
20 Jun 2022 | HKD | 0.76 | 0.81 | 0.67 | 0.8 | 0.8 | +0.03 (+3.90%) | 7,369,000 |
17 Jun 2022 | HKD | 0.8 | 0.81 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 230,000 |
16 Jun 2022 | HKD | 0.74 | 0.85 | 0.73 | 0.79 | 0.79 | +0.03 (+3.95%) | 819,000 |