Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 0.78 | 0.8 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 2,722,000 |
20 Jul 2022 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 466,000 |
19 Jul 2022 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 448,000 |
18 Jul 2022 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,638,000 |
15 Jul 2022 | HKD | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 256,000 |
14 Jul 2022 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 340,000 |
13 Jul 2022 | HKD | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | +0.02 (+2.35%) | 356,000 |
12 Jul 2022 | HKD | 0.85 | 0.85 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 2,514,000 |
11 Jul 2022 | HKD | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,210,000 |
8 Jul 2022 | HKD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 236,000 |
7 Jul 2022 | HKD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,562,000 |
6 Jul 2022 | HKD | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 332,000 |
5 Jul 2022 | HKD | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 830,000 |
4 Jul 2022 | HKD | 0.9 | 0.92 | 0.87 | 0.91 | 0.91 | -0.01 (-1.09%) | 704,000 |
30 Jun 2022 | HKD | 0.9 | 0.93 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,748,000 |
29 Jun 2022 | HKD | 0.91 | 0.94 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,298,000 |
28 Jun 2022 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 2,226,000 |
27 Jun 2022 | HKD | 0.93 | 0.99 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 6,492,000 |
24 Jun 2022 | HKD | 0.95 | 0.99 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 3,220,000 |
23 Jun 2022 | HKD | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 3,178,000 |
22 Jun 2022 | HKD | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -0.05 (-4.95%) | 2,500,000 |
21 Jun 2022 | HKD | 1 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 1,044,000 |
20 Jun 2022 | HKD | 1.01 | 1.03 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 934,000 |
17 Jun 2022 | HKD | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 896,000 |
16 Jun 2022 | HKD | 1.04 | 1.08 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 4,157,900 |
15 Jun 2022 | HKD | 0.99 | 1.05 | 0.97 | 1.02 | 1.02 | +0.03 (+3.03%) | 2,388,000 |
14 Jun 2022 | HKD | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -0.07 (-6.60%) | 3,822,000 |
13 Jun 2022 | HKD | 1 | 1.09 | 0.99 | 1.06 | 1.06 | +0.06 (+6%) | 5,316,000 |
10 Jun 2022 | HKD | 0.97 | 1.02 | 0.97 | 1 | 1 | +0.04 (+4.17%) | 2,262,000 |
9 Jun 2022 | HKD | 0.93 | 1.02 | 0.93 | 0.96 | 0.96 | +0.04 (+4.35%) | 3,864,000 |