Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 4.47 | 4.58 | 4.25 | 4.28 | 4.28 | -0.19 (-4.25%) | 769,500 |
20 Jul 2022 | HKD | 4.55 | 4.57 | 4.39 | 4.47 | 4.47 | +0.08 (+1.82%) | 1,122,000 |
19 Jul 2022 | HKD | 4.27 | 4.41 | 4.24 | 4.39 | 4.39 | +0.07 (+1.62%) | 1,236,000 |
18 Jul 2022 | HKD | 4.34 | 4.45 | 4.16 | 4.32 | 4.32 | +0.14 (+3.35%) | 1,580,000 |
15 Jul 2022 | HKD | 4.4 | 4.4 | 4.15 | 4.18 | 4.18 | -0.3 (-6.70%) | 1,746,500 |
14 Jul 2022 | HKD | 4.2 | 4.52 | 4.18 | 4.48 | 4.48 | +0.06 (+1.36%) | 2,959,000 |
13 Jul 2022 | HKD | 4.47 | 4.51 | 4.29 | 4.42 | 4.42 | -0.08 (-1.78%) | 3,069,000 |
12 Jul 2022 | HKD | 4.48 | 4.64 | 4.35 | 4.5 | 4.5 | -0.05 (-1.10%) | 2,279,000 |
11 Jul 2022 | HKD | 4.99 | 4.99 | 4.46 | 4.55 | 4.55 | -0.37 (-7.52%) | 2,360,500 |
8 Jul 2022 | HKD | 4.83 | 5.05 | 4.82 | 4.92 | 4.92 | +0.1 (+2.07%) | 1,438,500 |
7 Jul 2022 | HKD | 4.96 | 5.01 | 4.71 | 4.82 | 4.82 | -0.19 (-3.79%) | 2,329,500 |
6 Jul 2022 | HKD | 5.11 | 5.16 | 4.85 | 5.01 | 5.01 | -0.12 (-2.34%) | 3,108,500 |
5 Jul 2022 | HKD | 5.27 | 5.38 | 5 | 5.13 | 5.13 | -0.15 (-2.84%) | 1,743,132 |
4 Jul 2022 | HKD | 5.32 | 5.4 | 4.81 | 5.28 | 5.28 | -0.04 (-0.75%) | 5,635,873 |
30 Jun 2022 | HKD | 5.72 | 5.87 | 5.32 | 5.32 | 5.32 | -0.44 (-7.64%) | 6,515,501 |
29 Jun 2022 | HKD | 5.99 | 6.48 | 5.73 | 5.76 | 5.76 | -0.22 (-3.68%) | 5,469,000 |
28 Jun 2022 | HKD | 6.11 | 6.18 | 5.9 | 5.98 | 5.98 | -0.15 (-2.45%) | 2,585,001 |
27 Jun 2022 | HKD | 6.5 | 6.73 | 5.97 | 6.13 | 6.13 | -0.24 (-3.77%) | 2,838,500 |
24 Jun 2022 | HKD | 6.62 | 6.66 | 6.32 | 6.37 | 6.37 | -0.09 (-1.39%) | 1,300,500 |
23 Jun 2022 | HKD | 6.55 | 6.7 | 6.4 | 6.46 | 6.46 | -0.12 (-1.82%) | 1,419,500 |
22 Jun 2022 | HKD | 6.75 | 6.98 | 6.58 | 6.58 | 6.58 | -0.15 (-2.23%) | 1,301,143 |
21 Jun 2022 | HKD | 6.24 | 7.05 | 6.24 | 6.73 | 6.73 | +0.21 (+3.22%) | 3,698,500 |
20 Jun 2022 | HKD | 6.13 | 6.78 | 6.13 | 6.52 | 6.52 | +0.45 (+7.41%) | 2,818,500 |
17 Jun 2022 | HKD | 6.56 | 6.6 | 6.03 | 6.07 | 6.07 | -0.24 (-3.80%) | 1,559,500 |
16 Jun 2022 | HKD | 6.74 | 6.74 | 6.3 | 6.31 | 6.31 | -0.25 (-3.81%) | 2,320,000 |
15 Jun 2022 | HKD | 6.36 | 6.83 | 6.17 | 6.56 | 6.56 | +0.22 (+3.47%) | 4,193,500 |
14 Jun 2022 | HKD | 6.4 | 6.6 | 6.33 | 6.34 | 6.34 | -0.12 (-1.86%) | 1,203,500 |
13 Jun 2022 | HKD | 6.7 | 6.93 | 6.46 | 6.46 | 6.46 | -0.57 (-8.11%) | 2,423,000 |
10 Jun 2022 | HKD | 6.84 | 7.12 | 6.67 | 7.03 | 7.03 | +0.12 (+1.74%) | 861,000 |
9 Jun 2022 | HKD | 6.92 | 7.21 | 6.64 | 6.91 | 6.91 | +0.18 (+2.67%) | 1,962,500 |