Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 6.82 | 6.99 | 6.73 | 6.93 | 6.93 | +0.07 (+1.02%) | 7,425,000 |
13 Jul 2022 | HKD | 7.01 | 7.16 | 6.68 | 6.86 | 6.86 | -0.19 (-2.70%) | 13,688,660 |
12 Jul 2022 | HKD | 7.1 | 7.23 | 6.92 | 7.05 | 7.05 | -0.19 (-2.62%) | 6,085,000 |
11 Jul 2022 | HKD | 7.2 | 7.39 | 7.02 | 7.24 | 7.24 | -0.16 (-2.16%) | 7,342,000 |
8 Jul 2022 | HKD | 7.34 | 7.51 | 7.15 | 7.4 | 7.4 | +0.05 (+0.68%) | 4,684,000 |
7 Jul 2022 | HKD | 7.55 | 7.71 | 7.32 | 7.35 | 7.35 | -0.07 (-0.94%) | 7,744,000 |
6 Jul 2022 | HKD | 7.25 | 7.52 | 7.09 | 7.42 | 7.42 | +0.14 (+1.92%) | 10,981,000 |
5 Jul 2022 | HKD | 7.8 | 7.86 | 7.2 | 7.28 | 7.28 | -0.42 (-5.45%) | 12,315,010 |
4 Jul 2022 | HKD | 7.7 | 8.02 | 7.6 | 7.7 | 7.7 | -0.06 (-0.77%) | 8,214,239 |
30 Jun 2022 | HKD | 8.03 | 8.29 | 7.6 | 7.76 | 7.76 | -0.27 (-3.36%) | 19,841,000 |
29 Jun 2022 | HKD | 8 | 8.93 | 7.68 | 8.03 | 8.03 | +0.42 (+5.52%) | 38,798,000 |
28 Jun 2022 | HKD | 7.48 | 7.66 | 7.35 | 7.61 | 7.61 | +0.13 (+1.74%) | 11,086,000 |
27 Jun 2022 | HKD | 7.05 | 7.55 | 7 | 7.48 | 7.48 | +0.43 (+6.10%) | 13,079,000 |
24 Jun 2022 | HKD | 6.99 | 7.21 | 6.94 | 7.05 | 7.05 | +0.07 (+1.00%) | 7,472,000 |
23 Jun 2022 | HKD | 7.18 | 7.23 | 6.84 | 6.98 | 6.98 | -0.18 (-2.51%) | 15,756,000 |
22 Jun 2022 | HKD | 7.23 | 7.65 | 7.11 | 7.16 | 7.16 | -0.21 (-2.85%) | 4,727,848 |
21 Jun 2022 | HKD | 7.39 | 7.52 | 7.12 | 7.37 | 7.37 | +0.08 (+1.10%) | 8,994,721 |
20 Jun 2022 | HKD | 7.36 | 7.47 | 6.91 | 7.29 | 7.29 | -0.01 (-0.14%) | 19,031,350 |
17 Jun 2022 | HKD | 7.42 | 7.66 | 7.1 | 7.3 | 7.3 | -0.36 (-4.70%) | 21,696,000 |
16 Jun 2022 | HKD | 7.78 | 8.49 | 7.57 | 7.66 | 7.66 | -0.05 (-0.65%) | 50,027,000 |
15 Jun 2022 | HKD | 7.53 | 7.97 | 7.52 | 7.71 | 7.71 | +0.36 (+4.90%) | 22,954,789 |
14 Jun 2022 | HKD | 7.4 | 7.5 | 7.02 | 7.35 | 7.35 | -0.13 (-1.74%) | 19,374,340 |
13 Jun 2022 | HKD | 7.36 | 8 | 7.26 | 7.48 | 7.48 | -0.04 (-0.53%) | 27,169,330 |
10 Jun 2022 | HKD | 7.35 | 7.71 | 7.01 | 7.52 | 7.52 | +0.17 (+2.31%) | 23,679,510 |
9 Jun 2022 | HKD | 7.2 | 7.86 | 7.09 | 7.35 | 7.35 | +0.33 (+4.70%) | 44,126,000 |
8 Jun 2022 | HKD | 6.56 | 7.13 | 6.48 | 7.02 | 7.02 | +0.68 (+10.73%) | 38,375,000 |
7 Jun 2022 | HKD | 5.46 | 6.58 | 5.38 | 6.34 | 6.34 | +1.1 (+20.99%) | 38,369,199 |
6 Jun 2022 | HKD | 5.21 | 5.29 | 5.16 | 5.24 | 5.24 | +0.03 (+0.58%) | 11,952,060 |
2 Jun 2022 | HKD | 5.37 | 5.42 | 5.14 | 5.21 | 5.21 | -0.32 (-5.79%) | 11,566,700 |
1 Jun 2022 | HKD | 5.46 | 5.58 | 5.28 | 5.53 | 5.53 | +0.1 (+1.84%) | 14,583,030 |