Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 3.12 | 3.2 | 3.12 | 3.16 | 3.16 | +0.04 (+1.28%) | 1,805,600 |
12 Jul 2022 | HKD | 3.21 | 3.21 | 3.09 | 3.12 | 3.12 | -0.09 (-2.80%) | 2,240,000 |
11 Jul 2022 | HKD | 3.28 | 3.31 | 3.18 | 3.21 | 3.21 | -0.1 (-3.02%) | 1,971,000 |
8 Jul 2022 | HKD | 3.28 | 3.36 | 3.28 | 3.31 | 3.31 | +0.05 (+1.53%) | 1,375,000 |
7 Jul 2022 | HKD | 3.22 | 3.3 | 3.18 | 3.26 | 3.26 | -0.01 (-0.31%) | 1,547,000 |
6 Jul 2022 | HKD | 3.3 | 3.31 | 3.22 | 3.27 | 3.27 | -0.03 (-0.91%) | 2,103,000 |
5 Jul 2022 | HKD | 3.34 | 3.41 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 2,292,816 |
4 Jul 2022 | HKD | 3.4 | 3.42 | 3.29 | 3.32 | 3.32 | -0.08 (-2.35%) | 2,347,000 |
30 Jun 2022 | HKD | 3.49 | 3.51 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 3,450,000 |
29 Jun 2022 | HKD | 3.58 | 3.68 | 3.46 | 3.49 | 3.49 | -0.11 (-3.06%) | 4,340,000 |
28 Jun 2022 | HKD | 3.63 | 3.64 | 3.52 | 3.6 | 3.6 | -0.05 (-1.37%) | 6,568,000 |
27 Jun 2022 | HKD | 3.49 | 3.74 | 3.49 | 3.65 | 3.65 | +0.16 (+4.58%) | 9,176,651 |
24 Jun 2022 | HKD | 3.4 | 3.5 | 3.37 | 3.49 | 3.49 | +0.08 (+2.35%) | 4,394,203 |
23 Jun 2022 | HKD | 3.42 | 3.43 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 2,205,436 |
22 Jun 2022 | HKD | 3.42 | 3.62 | 3.37 | 3.37 | 3.37 | -0.13 (-3.71%) | 3,621,884 |
21 Jun 2022 | HKD | 3.42 | 3.54 | 3.33 | 3.5 | 3.5 | +0.11 (+3.24%) | 3,815,000 |
20 Jun 2022 | HKD | 3.45 | 3.5 | 3.36 | 3.39 | 3.39 | -0.09 (-2.59%) | 3,343,000 |
17 Jun 2022 | HKD | 3.6 | 3.62 | 3.38 | 3.48 | 3.48 | -0.2 (-5.43%) | 11,698,760 |
16 Jun 2022 | HKD | 3.33 | 3.86 | 3.28 | 3.68 | 3.68 | +0.37 (+11.18%) | 12,727,200 |
15 Jun 2022 | HKD | 3.35 | 3.43 | 3.28 | 3.31 | 3.31 | -0.04 (-1.19%) | 2,581,000 |
14 Jun 2022 | HKD | 3.23 | 3.36 | 3.18 | 3.35 | 3.35 | +0.05 (+1.52%) | 3,140,000 |
13 Jun 2022 | HKD | 3.48 | 3.5 | 3.24 | 3.3 | 3.3 | -0.23 (-6.52%) | 4,697,000 |
10 Jun 2022 | HKD | 3.27 | 3.59 | 3.16 | 3.53 | 3.53 | +0.21 (+6.33%) | 6,765,000 |
9 Jun 2022 | HKD | 3.64 | 3.64 | 3.31 | 3.32 | 3.32 | -0.19 (-5.41%) | 7,791,000 |
8 Jun 2022 | HKD | 3.39 | 3.62 | 3.39 | 3.51 | 3.51 | +0.25 (+7.67%) | 9,416,419 |
7 Jun 2022 | HKD | 3.28 | 3.35 | 3.22 | 3.26 | 3.26 | -0.03 (-0.91%) | 1,392,000 |
6 Jun 2022 | HKD | 3.3 | 3.3 | 3.22 | 3.29 | 3.29 | -0.01 (-0.30%) | 1,164,000 |
2 Jun 2022 | HKD | 3.24 | 3.3 | 3.21 | 3.3 | 3.3 | +0.03 (+0.92%) | 1,217,000 |
1 Jun 2022 | HKD | 3.16 | 3.31 | 3.14 | 3.27 | 3.27 | +0.11 (+3.48%) | 3,432,740 |
31 May 2022 | HKD | 3.07 | 3.16 | 3.06 | 3.16 | 3.16 | +0.09 (+2.93%) | 5,547,921 |