Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 9.38 | 9.6 | 9 | 9.02 | 9.02 | -0.37 (-3.94%) | 7,202,000 |
20 Jul 2022 | HKD | 8.86 | 9.45 | 8.69 | 9.39 | 9.39 | +0.65 (+7.44%) | 12,239,400 |
19 Jul 2022 | HKD | 8.8 | 8.88 | 8.64 | 8.74 | 8.74 | 0.0 (0.0%) | 3,304,600 |
18 Jul 2022 | HKD | 8.39 | 8.75 | 8.38 | 8.74 | 8.74 | +0.39 (+4.67%) | 2,315,000 |
15 Jul 2022 | HKD | 8.76 | 8.83 | 8.35 | 8.35 | 8.35 | -0.5 (-5.65%) | 3,268,000 |
14 Jul 2022 | HKD | 8.3 | 9.06 | 8.3 | 8.85 | 8.85 | +0.46 (+5.48%) | 7,726,000 |
13 Jul 2022 | HKD | 8.34 | 8.48 | 8.26 | 8.39 | 8.39 | +0.05 (+0.60%) | 1,502,000 |
12 Jul 2022 | HKD | 8.49 | 8.67 | 8.28 | 8.34 | 8.34 | -0.12 (-1.42%) | 1,429,200 |
11 Jul 2022 | HKD | 8.61 | 8.76 | 8.37 | 8.46 | 8.46 | -0.32 (-3.64%) | 1,452,000 |
8 Jul 2022 | HKD | 8.66 | 8.96 | 8.66 | 8.78 | 8.78 | +0.14 (+1.62%) | 2,650,000 |
7 Jul 2022 | HKD | 8.53 | 8.67 | 8.3 | 8.64 | 8.64 | +0.15 (+1.77%) | 1,416,002 |
6 Jul 2022 | HKD | 8.44 | 8.56 | 8.32 | 8.49 | 8.49 | +0.1 (+1.19%) | 2,946,736 |
5 Jul 2022 | HKD | 8.47 | 8.6 | 8.28 | 8.39 | 8.39 | -0.04 (-0.47%) | 1,232,448 |
4 Jul 2022 | HKD | 8.4 | 8.5 | 8.16 | 8.43 | 8.43 | -0.06 (-0.71%) | 3,281,999 |
30 Jun 2022 | HKD | 8.65 | 8.74 | 8.37 | 8.49 | 8.49 | -0.16 (-1.85%) | 2,654,301 |
29 Jun 2022 | HKD | 9.1 | 9.1 | 8.59 | 8.65 | 8.65 | -0.46 (-5.05%) | 4,752,300 |
28 Jun 2022 | HKD | 8.82 | 9.12 | 8.75 | 9.11 | 9.11 | +0.35 (+4.00%) | 6,046,000 |
27 Jun 2022 | HKD | 8.65 | 8.88 | 8.56 | 8.76 | 8.76 | +0.18 (+2.10%) | 3,602,000 |
24 Jun 2022 | HKD | 8.64 | 8.7 | 8.5 | 8.58 | 8.58 | -0.06 (-0.69%) | 2,809,712 |
23 Jun 2022 | HKD | 8.52 | 8.75 | 8.38 | 8.64 | 8.64 | +0.12 (+1.41%) | 2,442,001 |
22 Jun 2022 | HKD | 8.32 | 8.78 | 8.32 | 8.52 | 8.52 | +0.17 (+2.04%) | 4,184,600 |
21 Jun 2022 | HKD | 8.27 | 8.42 | 8.25 | 8.35 | 8.35 | +0.07 (+0.85%) | 1,294,000 |
20 Jun 2022 | HKD | 8.25 | 8.39 | 8.18 | 8.28 | 8.28 | +0.04 (+0.49%) | 1,422,000 |
17 Jun 2022 | HKD | 8.24 | 8.35 | 8.02 | 8.24 | 8.24 | 0.0 (0.0%) | 2,546,000 |
16 Jun 2022 | HKD | 8.41 | 8.48 | 8.2 | 8.24 | 8.24 | -0.13 (-1.55%) | 2,398,000 |
15 Jun 2022 | HKD | 8.4 | 8.63 | 8.32 | 8.37 | 8.37 | -0.03 (-0.36%) | 3,506,000 |
14 Jun 2022 | HKD | 8.29 | 8.47 | 8.22 | 8.4 | 8.4 | +0.02 (+0.24%) | 2,317,598 |
13 Jun 2022 | HKD | 8.3 | 8.75 | 8.28 | 8.38 | 8.38 | -0.41 (-4.66%) | 4,482,000 |
10 Jun 2022 | HKD | 8.25 | 8.8 | 8.17 | 8.79 | 8.79 | +0.49 (+5.90%) | 5,985,200 |
9 Jun 2022 | HKD | 8.4 | 8.43 | 8.22 | 8.3 | 8.3 | 0.0 (0.0%) | 1,955,600 |