Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 5.05 | 5.06 | 4.98 | 4.99 | 4.99 | -0.07 (-1.38%) | 351,668,812 |
13 Jul 2022 | HKD | 5.12 | 5.15 | 5.06 | 5.06 | 5.06 | -0.06 (-1.17%) | 240,454,891 |
12 Jul 2022 | HKD | 5.16 | 5.2 | 5.12 | 5.12 | 5.12 | -0.05 (-0.97%) | 227,174,797 |
11 Jul 2022 | HKD | 5.16 | 5.2 | 5.15 | 5.17 | 5.17 | -0.02 (-0.39%) | 160,222,797 |
8 Jul 2022 | HKD | 5.27 | 5.27 | 5.17 | 5.19 | 5.19 | -0.02 (-0.38%) | 145,246,406 |
7 Jul 2022 | HKD | 5.16 | 5.21 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 161,978,891 |
6 Jul 2022 | HKD | 5.22 | 5.24 | 5.16 | 5.19 | 5.19 | -0.08 (-1.52%) | 224,928,406 |
5 Jul 2022 | HKD | 5.29 | 5.34 | 5.26 | 5.27 | 5.27 | +0.03 (+0.57%) | 202,040,406 |
4 Jul 2022 | HKD | 5.19 | 5.26 | 5.19 | 5.24 | 5.24 | -0.03 (-0.57%) | 212,698,406 |
30 Jun 2022 | HKD | 5.19 | 5.28 | 5.19 | 5.27 | 5.27 | +0.05 (+0.96%) | 524,256,312 |
29 Jun 2022 | HKD | 5.23 | 5.29 | 5.22 | 5.22 | 5.22 | -0.47 (-8.26%) | 456,545,969 |
28 Jun 2022 | HKD | 5.6 | 5.69 | 5.6 | 5.69 | 5.69 | +0.08 (+1.43%) | 395,075,000 |
27 Jun 2022 | HKD | 5.6 | 5.65 | 5.56 | 5.61 | 5.61 | +0.02 (+0.36%) | 279,358,906 |
24 Jun 2022 | HKD | 5.57 | 5.63 | 5.57 | 5.59 | 5.59 | 0.0 (0.0%) | 268,880,906 |
23 Jun 2022 | HKD | 5.59 | 5.63 | 5.57 | 5.59 | 5.59 | +0.02 (+0.36%) | 193,967,594 |
22 Jun 2022 | HKD | 5.58 | 5.65 | 5.57 | 5.57 | 5.57 | -0.08 (-1.42%) | 280,532,812 |
21 Jun 2022 | HKD | 5.51 | 5.66 | 5.5 | 5.65 | 5.65 | +0.15 (+2.73%) | 260,032,297 |
20 Jun 2022 | HKD | 5.49 | 5.53 | 5.48 | 5.5 | 5.5 | -0.01 (-0.18%) | 135,520,984 |
17 Jun 2022 | HKD | 5.5 | 5.56 | 5.49 | 5.51 | 5.51 | +0.01 (+0.18%) | 453,246,406 |
16 Jun 2022 | HKD | 5.57 | 5.58 | 5.49 | 5.5 | 5.5 | -0.07 (-1.26%) | 274,916,812 |
15 Jun 2022 | HKD | 5.5 | 5.57 | 5.5 | 5.57 | 5.57 | +0.03 (+0.54%) | 269,272,906 |
14 Jun 2022 | HKD | 5.53 | 5.57 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 231,320,094 |
13 Jun 2022 | HKD | 5.51 | 5.56 | 5.51 | 5.55 | 5.55 | -0.04 (-0.72%) | 286,521,000 |
10 Jun 2022 | HKD | 5.6 | 5.64 | 5.57 | 5.59 | 5.59 | -0.05 (-0.89%) | 364,918,219 |
9 Jun 2022 | HKD | 5.58 | 5.68 | 5.58 | 5.64 | 5.64 | -0.01 (-0.18%) | 348,016,906 |
8 Jun 2022 | HKD | 5.72 | 5.74 | 5.65 | 5.65 | 5.65 | -0.07 (-1.22%) | 380,157,500 |
7 Jun 2022 | HKD | 5.73 | 5.78 | 5.7 | 5.72 | 5.72 | -0.1 (-1.72%) | 255,435,594 |
6 Jun 2022 | HKD | 5.73 | 5.84 | 5.68 | 5.82 | 5.82 | +0.08 (+1.39%) | 214,702,891 |
2 Jun 2022 | HKD | 5.77 | 5.78 | 5.7 | 5.74 | 5.74 | -0.07 (-1.20%) | 229,047,297 |
1 Jun 2022 | HKD | 5.85 | 5.85 | 5.78 | 5.81 | 5.81 | -0.03 (-0.51%) | 256,199,500 |