Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | HKD | 1.49 | 1.57 | 1.49 | 1.55 | 1.55 | +0.06 (+4.03%) | 230,000 |
22 Jul 2022 | HKD | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.05 (+3.47%) | 14,000 |
21 Jul 2022 | HKD | 1.42 | 1.46 | 1.37 | 1.44 | 1.44 | +0.02 (+1.41%) | 566,300 |
20 Jul 2022 | HKD | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | -0.01 (-0.70%) | 46,000 |
19 Jul 2022 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
18 Jul 2022 | HKD | 1.44 | 1.44 | 1.32 | 1.43 | 1.43 | -0.01 (-0.69%) | 48,000 |
15 Jul 2022 | HKD | 1.5 | 1.5 | 1.31 | 1.44 | 1.44 | -0.09 (-5.88%) | 128,000 |
14 Jul 2022 | HKD | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 8,000 |
13 Jul 2022 | HKD | 1.56 | 1.56 | 1.48 | 1.53 | 1.53 | +0.02 (+1.32%) | 20,500 |
12 Jul 2022 | HKD | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 34,000 |
11 Jul 2022 | HKD | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | +0.08 (+5.48%) | 18,000 |
8 Jul 2022 | HKD | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 154,000 |
7 Jul 2022 | HKD | 1.45 | 1.57 | 1.4 | 1.5 | 1.5 | -0.02 (-1.32%) | 528,000 |
6 Jul 2022 | HKD | 1.44 | 1.52 | 1.4 | 1.52 | 1.52 | +0.06 (+4.11%) | 204,463 |
5 Jul 2022 | HKD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 32,000 |
4 Jul 2022 | HKD | 1.5 | 1.51 | 1.41 | 1.46 | 1.46 | -0.05 (-3.31%) | 92,000 |
30 Jun 2022 | HKD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.08 (-5.03%) | 140,000 |
29 Jun 2022 | HKD | 1.54 | 1.6 | 1.5 | 1.59 | 1.59 | -0.01 (-0.63%) | 126,000 |
28 Jun 2022 | HKD | 1.57 | 1.64 | 1.49 | 1.6 | 1.6 | +0.02 (+1.27%) | 296,000 |
27 Jun 2022 | HKD | 1.6 | 1.65 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 72,000 |
24 Jun 2022 | HKD | 1.58 | 1.66 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 118,000 |
23 Jun 2022 | HKD | 1.74 | 1.81 | 1.59 | 1.6 | 1.6 | -0.12 (-6.98%) | 708,000 |
22 Jun 2022 | HKD | 1.73 | 1.75 | 1.6 | 1.72 | 1.72 | -0.03 (-1.71%) | 534,000 |
21 Jun 2022 | HKD | 1.7 | 1.75 | 1.6 | 1.75 | 1.75 | -0.02 (-1.13%) | 385,000 |
20 Jun 2022 | HKD | 1.69 | 1.8 | 1.69 | 1.77 | 1.77 | -0.02 (-1.12%) | 34,000 |
17 Jun 2022 | HKD | 1.68 | 1.79 | 1.6 | 1.79 | 1.79 | +0.12 (+7.19%) | 142,000 |
16 Jun 2022 | HKD | 1.58 | 1.68 | 1.58 | 1.67 | 1.67 | +0.1 (+6.37%) | 38,000 |
15 Jun 2022 | HKD | 1.82 | 1.82 | 1.57 | 1.57 | 1.57 | -0.25 (-13.74%) | 662,400 |
14 Jun 2022 | HKD | 1.68 | 1.82 | 1.61 | 1.82 | 1.82 | +0.14 (+8.33%) | 732,000 |
13 Jun 2022 | HKD | 1.7 | 1.73 | 1.6 | 1.68 | 1.68 | -0.14 (-7.69%) | 278,000 |