Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 2.76 | 2.77 | 2.64 | 2.67 | 2.67 | -0.06 (-2.20%) | 2,580,000 |
12 Jul 2022 | HKD | 2.76 | 2.8 | 2.7 | 2.73 | 2.73 | -0.05 (-1.80%) | 620,000 |
11 Jul 2022 | HKD | 2.78 | 2.82 | 2.74 | 2.78 | 2.78 | -0.08 (-2.80%) | 1,578,000 |
8 Jul 2022 | HKD | 2.83 | 2.92 | 2.82 | 2.86 | 2.86 | -0.01 (-0.35%) | 998,000 |
7 Jul 2022 | HKD | 2.75 | 2.88 | 2.74 | 2.87 | 2.87 | +0.11 (+3.99%) | 2,300,000 |
6 Jul 2022 | HKD | 2.84 | 2.9 | 2.72 | 2.76 | 2.76 | -0.07 (-2.47%) | 1,764,000 |
5 Jul 2022 | HKD | 2.83 | 2.97 | 2.79 | 2.83 | 2.83 | +0.01 (+0.35%) | 1,024,000 |
4 Jul 2022 | HKD | 2.83 | 2.88 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 992,000 |
30 Jun 2022 | HKD | 2.89 | 2.93 | 2.82 | 2.83 | 2.83 | -0.06 (-2.08%) | 2,726,000 |
29 Jun 2022 | HKD | 3.03 | 3.04 | 2.88 | 2.89 | 2.89 | -0.17 (-5.56%) | 2,472,000 |
28 Jun 2022 | HKD | 2.91 | 3.09 | 2.88 | 3.06 | 3.06 | +0.06 (+2%) | 4,032,000 |
27 Jun 2022 | HKD | 2.95 | 3.09 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 2,746,000 |
24 Jun 2022 | HKD | 3 | 3.04 | 2.91 | 2.99 | 2.99 | -0.05 (-1.64%) | 3,098,000 |
23 Jun 2022 | HKD | 3.1 | 3.15 | 3.04 | 3.04 | 3.04 | -0.07 (-2.25%) | 1,524,000 |
22 Jun 2022 | HKD | 3.1 | 3.21 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 3,900,000 |
21 Jun 2022 | HKD | 3.05 | 3.14 | 3.05 | 3.13 | 3.13 | +0.08 (+2.62%) | 1,238,000 |
20 Jun 2022 | HKD | 2.94 | 3.13 | 2.94 | 3.05 | 3.05 | +0.04 (+1.33%) | 3,324,000 |
17 Jun 2022 | HKD | 3 | 3.06 | 2.92 | 3.01 | 3.01 | -0.05 (-1.63%) | 6,350,000 |
16 Jun 2022 | HKD | 3 | 3.23 | 3 | 3.06 | 3.06 | +0.02 (+0.66%) | 7,260,000 |
15 Jun 2022 | HKD | 2.94 | 3.08 | 2.94 | 3.04 | 3.04 | +0.04 (+1.33%) | 4,196,000 |
14 Jun 2022 | HKD | 2.77 | 3.03 | 2.77 | 3 | 3 | +0.17 (+6.01%) | 5,006,000 |
13 Jun 2022 | HKD | 2.82 | 2.96 | 2.82 | 2.83 | 2.83 | -0.11 (-3.74%) | 2,866,000 |
10 Jun 2022 | HKD | 2.76 | 3 | 2.76 | 2.94 | 2.94 | +0.12 (+4.26%) | 5,366,000 |
9 Jun 2022 | HKD | 2.83 | 2.88 | 2.78 | 2.82 | 2.82 | -0.04 (-1.40%) | 2,664,000 |
8 Jun 2022 | HKD | 2.88 | 2.92 | 2.83 | 2.86 | 2.86 | -0.02 (-0.69%) | 2,896,000 |
7 Jun 2022 | HKD | 2.69 | 2.9 | 2.69 | 2.88 | 2.88 | +0.17 (+6.27%) | 6,674,000 |
6 Jun 2022 | HKD | 2.6 | 2.71 | 2.6 | 2.71 | 2.71 | +0.1 (+3.83%) | 3,630,000 |
2 Jun 2022 | HKD | 2.52 | 2.62 | 2.52 | 2.61 | 2.61 | +0.07 (+2.76%) | 2,438,000 |
1 Jun 2022 | HKD | 2.56 | 2.64 | 2.53 | 2.54 | 2.54 | -0.06 (-2.31%) | 1,996,000 |
31 May 2022 | HKD | 2.55 | 2.64 | 2.51 | 2.6 | 2.6 | +0.03 (+1.17%) | 5,338,000 |