Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 8.79 | 8.79 | 8.62 | 8.7 | 8.7 | -0.05 (-0.57%) | 190,000 |
20 Jul 2022 | HKD | 8.68 | 8.79 | 8.68 | 8.75 | 8.75 | +0.07 (+0.81%) | 156,000 |
19 Jul 2022 | HKD | 9.1 | 9.1 | 8.64 | 8.68 | 8.68 | -0.03 (-0.34%) | 265,000 |
18 Jul 2022 | HKD | 8.53 | 8.93 | 8.51 | 8.71 | 8.71 | +0.16 (+1.87%) | 691,000 |
15 Jul 2022 | HKD | 8.7 | 8.8 | 8.5 | 8.55 | 8.55 | -0.27 (-3.06%) | 682,143 |
14 Jul 2022 | HKD | 9.1 | 9.34 | 8.58 | 8.82 | 8.82 | -0.23 (-2.54%) | 1,252,000 |
13 Jul 2022 | HKD | 9.28 | 9.28 | 8.85 | 9.05 | 9.05 | -0.36 (-3.83%) | 904,200 |
12 Jul 2022 | HKD | 9.3 | 9.98 | 9.22 | 9.41 | 9.41 | -0.01 (-0.11%) | 2,304,000 |
11 Jul 2022 | HKD | 8.68 | 9.74 | 8.55 | 9.42 | 9.42 | +0.85 (+9.92%) | 3,853,000 |
8 Jul 2022 | HKD | 8.6 | 8.75 | 8.5 | 8.57 | 8.57 | -0.04 (-0.46%) | 211,000 |
7 Jul 2022 | HKD | 9 | 9 | 8.6 | 8.61 | 8.61 | -0.17 (-1.94%) | 180,000 |
6 Jul 2022 | HKD | 8.65 | 8.79 | 8.51 | 8.78 | 8.78 | +0.35 (+4.15%) | 1,157,000 |
5 Jul 2022 | HKD | 8.68 | 8.69 | 8.42 | 8.43 | 8.43 | -0.25 (-2.88%) | 367,000 |
4 Jul 2022 | HKD | 8.86 | 8.88 | 8.6 | 8.68 | 8.68 | -0.18 (-2.03%) | 450,000 |
30 Jun 2022 | HKD | 8.74 | 8.88 | 8.31 | 8.86 | 8.86 | +0.1 (+1.14%) | 1,033,000 |
29 Jun 2022 | HKD | 8.83 | 8.85 | 8.56 | 8.76 | 8.76 | -0.04 (-0.45%) | 1,613,000 |
28 Jun 2022 | HKD | 8.34 | 8.91 | 8.33 | 8.8 | 8.8 | +0.46 (+5.52%) | 1,521,000 |
27 Jun 2022 | HKD | 8.76 | 8.8 | 8.19 | 8.34 | 8.34 | -0.15 (-1.77%) | 1,274,000 |
24 Jun 2022 | HKD | 7.95 | 8.49 | 7.95 | 8.49 | 8.49 | +0.59 (+7.47%) | 2,382,000 |
23 Jun 2022 | HKD | 7.75 | 7.92 | 7.75 | 7.9 | 7.9 | +0.15 (+1.94%) | 140,000 |
22 Jun 2022 | HKD | 7.92 | 7.98 | 7.65 | 7.75 | 7.75 | -0.22 (-2.76%) | 294,000 |
21 Jun 2022 | HKD | 7.81 | 7.97 | 7.81 | 7.97 | 7.97 | +0.06 (+0.76%) | 362,000 |
20 Jun 2022 | HKD | 7.6 | 7.92 | 7.6 | 7.91 | 7.91 | +0.39 (+5.19%) | 817,000 |
17 Jun 2022 | HKD | 7.48 | 7.79 | 7.46 | 7.52 | 7.52 | -0.01 (-0.13%) | 719,000 |
16 Jun 2022 | HKD | 7.67 | 7.71 | 7.45 | 7.53 | 7.53 | -0.13 (-1.70%) | 289,000 |
15 Jun 2022 | HKD | 7.5 | 7.73 | 7.5 | 7.66 | 7.66 | +0.12 (+1.59%) | 309,000 |
14 Jun 2022 | HKD | 7.38 | 7.54 | 7.35 | 7.54 | 7.54 | +0.04 (+0.53%) | 386,000 |
13 Jun 2022 | HKD | 7.65 | 7.65 | 7.45 | 7.5 | 7.5 | -0.09 (-1.19%) | 328,000 |
10 Jun 2022 | HKD | 7.58 | 7.7 | 7.45 | 7.59 | 7.59 | -0.07 (-0.91%) | 206,000 |
9 Jun 2022 | HKD | 7.89 | 7.89 | 7.64 | 7.66 | 7.66 | -0.13 (-1.67%) | 211,000 |