Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 0.74 | 0.86 | 0.74 | 0.81 | 0.81 | +0.07 (+9.46%) | 86,839,000 |
12 Jul 2022 | HKD | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 16,433,000 |
11 Jul 2022 | HKD | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 18,227,354 |
8 Jul 2022 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 22,966,214 |
7 Jul 2022 | HKD | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 19,070,000 |
6 Jul 2022 | HKD | 0.83 | 0.84 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 16,443,619 |
5 Jul 2022 | HKD | 0.82 | 0.85 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 32,278,636 |
4 Jul 2022 | HKD | 0.8 | 0.84 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 31,758,000 |
30 Jun 2022 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 30,494,360 |
29 Jun 2022 | HKD | 0.83 | 0.86 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 43,153,000 |
28 Jun 2022 | HKD | 0.81 | 0.86 | 0.78 | 0.84 | 0.84 | +0.03 (+3.70%) | 75,757,000 |
27 Jun 2022 | HKD | 0.82 | 0.83 | 0.77 | 0.81 | 0.81 | -0.01 (-1.22%) | 85,701,000 |
24 Jun 2022 | HKD | 0.87 | 0.93 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 156,332,071 |
23 Jun 2022 | HKD | 1.14 | 1.14 | 0.83 | 0.84 | 0.84 | -0.38 (-31.15%) | 479,233,026 |
22 Jun 2022 | HKD | 0.66 | 1.28 | 0.66 | 1.22 | 1.22 | +0.57 (+87.69%) | 952,972,811 |
21 Jun 2022 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,450,200 |
20 Jun 2022 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 3,701,164 |
17 Jun 2022 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 2,138,000 |
16 Jun 2022 | HKD | 0.65 | 0.7 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 8,883,000 |
15 Jun 2022 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,030,000 |
14 Jun 2022 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 1,580,000 |
13 Jun 2022 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,153,111 |
10 Jun 2022 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 3,107,000 |
9 Jun 2022 | HKD | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 4,385,000 |
8 Jun 2022 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,888,000 |
7 Jun 2022 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 400,000 |
6 Jun 2022 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,602,000 |
2 Jun 2022 | HKD | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 574,000 |
1 Jun 2022 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 446,000 |
31 May 2022 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 2,274,000 |