Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | HKD | 1 | 1 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 1,702,000 |
21 Jul 2022 | HKD | 1 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 1,432,000 |
20 Jul 2022 | HKD | 1 | 1.02 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 3,397,500 |
19 Jul 2022 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 5,214,000 |
18 Jul 2022 | HKD | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | +0.06 (+6.32%) | 9,190,191 |
15 Jul 2022 | HKD | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 2,951,658 |
14 Jul 2022 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 2,522,000 |
13 Jul 2022 | HKD | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 3,882,000 |
12 Jul 2022 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 3,538,000 |
11 Jul 2022 | HKD | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 3,342,000 |
8 Jul 2022 | HKD | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 5,090,000 |
7 Jul 2022 | HKD | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 3,600,000 |
6 Jul 2022 | HKD | 1 | 1.01 | 0.95 | 0.97 | 0.97 | -0.18 (-15.65%) | 16,308,000 |
5 Jul 2022 | HKD | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 13,125,320 |
4 Jul 2022 | HKD | 1.2 | 1.21 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 15,944,000 |
30 Jun 2022 | HKD | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 5,828,000 |
29 Jun 2022 | HKD | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 8,478,000 |
28 Jun 2022 | HKD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 5,516,300 |
27 Jun 2022 | HKD | 1.2 | 1.22 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 10,574,000 |
24 Jun 2022 | HKD | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 20,880,000 |
23 Jun 2022 | HKD | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 3,538,000 |
22 Jun 2022 | HKD | 1.22 | 1.24 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,014,000 |
21 Jun 2022 | HKD | 1.23 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 3,048,000 |
20 Jun 2022 | HKD | 1.2 | 1.23 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 4,218,421 |
17 Jun 2022 | HKD | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 7,008,000 |
16 Jun 2022 | HKD | 1.25 | 1.26 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 19,118,000 |
15 Jun 2022 | HKD | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 12,118,000 |
14 Jun 2022 | HKD | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 6,112,000 |
13 Jun 2022 | HKD | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 4,438,000 |
10 Jun 2022 | HKD | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 6,610,000 |