Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 3.75 | 3.75 | 3.51 | 3.6 | 3.6 | +0.08 (+2.27%) | 1,985,000 |
27 Jul 2022 | HKD | 3.64 | 3.64 | 3.45 | 3.52 | 3.52 | -0.14 (-3.83%) | 2,236,000 |
26 Jul 2022 | HKD | 3.75 | 3.77 | 3.56 | 3.66 | 3.66 | -0.03 (-0.81%) | 2,671,000 |
25 Jul 2022 | HKD | 4 | 4.04 | 3.65 | 3.69 | 3.69 | -0.26 (-6.58%) | 3,005,000 |
22 Jul 2022 | HKD | 4.06 | 4.12 | 3.93 | 3.95 | 3.95 | -0.09 (-2.23%) | 2,392,000 |
21 Jul 2022 | HKD | 3.95 | 4.09 | 3.92 | 4.04 | 4.04 | +0.13 (+3.32%) | 2,960,000 |
20 Jul 2022 | HKD | 3.83 | 3.95 | 3.72 | 3.91 | 3.91 | +0.18 (+4.83%) | 3,774,000 |
19 Jul 2022 | HKD | 3.8 | 3.85 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 2,330,000 |
18 Jul 2022 | HKD | 3.74 | 3.78 | 3.61 | 3.73 | 3.73 | +0.08 (+2.19%) | 2,131,000 |
15 Jul 2022 | HKD | 3.66 | 3.77 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 2,249,000 |
14 Jul 2022 | HKD | 3.66 | 3.66 | 3.55 | 3.66 | 3.66 | +0.1 (+2.81%) | 2,124,000 |
13 Jul 2022 | HKD | 3.67 | 3.67 | 3.5 | 3.56 | 3.56 | -0.11 (-3.00%) | 2,250,000 |
12 Jul 2022 | HKD | 4.12 | 4.26 | 3.31 | 3.67 | 3.67 | -0.43 (-10.49%) | 6,815,000 |
11 Jul 2022 | HKD | 4.16 | 4.33 | 3.92 | 4.1 | 4.1 | -0.03 (-0.73%) | 3,692,000 |
8 Jul 2022 | HKD | 3.85 | 4.14 | 3.83 | 4.13 | 4.13 | +0.36 (+9.55%) | 4,499,952 |
7 Jul 2022 | HKD | 3.8 | 3.85 | 3.71 | 3.77 | 3.77 | -0.01 (-0.26%) | 2,304,000 |
6 Jul 2022 | HKD | 3.74 | 3.86 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 3,002,000 |
5 Jul 2022 | HKD | 3.81 | 3.85 | 3.65 | 3.73 | 3.73 | -0.04 (-1.06%) | 3,035,000 |
4 Jul 2022 | HKD | 3.8 | 3.87 | 3.68 | 3.77 | 3.77 | +0.06 (+1.62%) | 5,801,000 |
30 Jun 2022 | HKD | 3.74 | 3.85 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 6,150,000 |
29 Jun 2022 | HKD | 3.74 | 3.76 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 2,767,000 |
28 Jun 2022 | HKD | 3.8 | 3.8 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 5,158,000 |
27 Jun 2022 | HKD | 3.95 | 3.99 | 3.66 | 3.73 | 3.73 | -0.17 (-4.36%) | 6,264,000 |
24 Jun 2022 | HKD | 3.75 | 4.08 | 3.68 | 3.9 | 3.9 | +0.25 (+6.85%) | 3,075,000 |
23 Jun 2022 | HKD | 3.72 | 3.72 | 3.57 | 3.65 | 3.65 | +0.05 (+1.39%) | 5,833,000 |
22 Jun 2022 | HKD | 3.65 | 3.8 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 5,768,000 |
21 Jun 2022 | HKD | 3.58 | 3.67 | 3.5 | 3.58 | 3.58 | +0.04 (+1.13%) | 3,241,000 |
20 Jun 2022 | HKD | 3.7 | 3.7 | 3.52 | 3.54 | 3.54 | -0.11 (-3.01%) | 3,446,000 |
17 Jun 2022 | HKD | 3.82 | 3.82 | 3.58 | 3.65 | 3.65 | -0.2 (-5.19%) | 3,227,000 |
16 Jun 2022 | HKD | 4.3 | 4.3 | 3.75 | 3.85 | 3.85 | -0.38 (-8.98%) | 3,678,000 |