Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 1.04 | 1.1 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 14,000,000 |
20 Jul 2022 | HKD | 1.03 | 1.05 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 6,622,000 |
19 Jul 2022 | HKD | 1 | 1.02 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 9,008,000 |
18 Jul 2022 | HKD | 0.98 | 1.04 | 0.97 | 1.01 | 1.01 | +0.03 (+3.06%) | 8,316,000 |
15 Jul 2022 | HKD | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -0.05 (-4.85%) | 8,534,000 |
14 Jul 2022 | HKD | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | -0.01 (-0.96%) | 9,480,000 |
13 Jul 2022 | HKD | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 6,968,000 |
12 Jul 2022 | HKD | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 8,714,000 |
11 Jul 2022 | HKD | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -0.05 (-4.42%) | 8,570,000 |
8 Jul 2022 | HKD | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 4,846,000 |
7 Jul 2022 | HKD | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 5,046,000 |
6 Jul 2022 | HKD | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 5,804,000 |
5 Jul 2022 | HKD | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 6,010,000 |
4 Jul 2022 | HKD | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.07 (-5.79%) | 9,166,034 |
30 Jun 2022 | HKD | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 8,424,000 |
29 Jun 2022 | HKD | 1.23 | 1.3 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 9,258,000 |
28 Jun 2022 | HKD | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | -0.01 (-0.81%) | 9,344,000 |
27 Jun 2022 | HKD | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 8,454,000 |
24 Jun 2022 | HKD | 1.18 | 1.21 | 1.14 | 1.2 | 1.2 | +0.03 (+2.56%) | 9,838,000 |
23 Jun 2022 | HKD | 1.14 | 1.2 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 10,180,000 |
22 Jun 2022 | HKD | 1.12 | 1.18 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 11,450,010 |
21 Jun 2022 | HKD | 1.1 | 1.14 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 11,092,000 |
20 Jun 2022 | HKD | 1.02 | 1.15 | 1.02 | 1.08 | 1.08 | +0.07 (+6.93%) | 22,424,000 |
17 Jun 2022 | HKD | 1 | 1.05 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 14,698,000 |
16 Jun 2022 | HKD | 1.07 | 1.07 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 14,434,000 |
15 Jun 2022 | HKD | 1.03 | 1.12 | 0.99 | 1.05 | 1.05 | +0.04 (+3.96%) | 22,600,189 |
14 Jun 2022 | HKD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 9,772,000 |
13 Jun 2022 | HKD | 1.07 | 1.1 | 1 | 1.03 | 1.03 | -0.07 (-6.36%) | 31,268,000 |
10 Jun 2022 | HKD | 1.19 | 1.2 | 1.08 | 1.1 | 1.1 | -0.09 (-7.56%) | 35,930,000 |
9 Jun 2022 | HKD | 1.25 | 1.28 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 36,788,000 |