Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 2.7 | 2.7 | 2.54 | 2.55 | 2.55 | -0.06 (-2.30%) | 3,480,000 |
20 Jul 2022 | HKD | 2.55 | 2.62 | 2.55 | 2.61 | 2.61 | +0.09 (+3.57%) | 1,080,000 |
19 Jul 2022 | HKD | 2.53 | 2.59 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 1,898,000 |
18 Jul 2022 | HKD | 2.61 | 2.61 | 2.52 | 2.55 | 2.55 | -0.05 (-1.92%) | 3,572,000 |
15 Jul 2022 | HKD | 2.51 | 2.66 | 2.48 | 2.6 | 2.6 | +0.05 (+1.96%) | 5,792,000 |
14 Jul 2022 | HKD | 2.55 | 2.59 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 1,592,000 |
13 Jul 2022 | HKD | 2.54 | 2.6 | 2.54 | 2.55 | 2.55 | +0.03 (+1.19%) | 2,030,000 |
12 Jul 2022 | HKD | 2.56 | 2.58 | 2.45 | 2.52 | 2.52 | -0.04 (-1.56%) | 3,844,000 |
11 Jul 2022 | HKD | 2.65 | 2.65 | 2.55 | 2.56 | 2.56 | -0.09 (-3.40%) | 3,440,000 |
8 Jul 2022 | HKD | 2.72 | 2.72 | 2.6 | 2.65 | 2.65 | -0.01 (-0.38%) | 2,896,000 |
7 Jul 2022 | HKD | 2.7 | 2.7 | 2.64 | 2.66 | 2.66 | -0.05 (-1.85%) | 2,956,000 |
6 Jul 2022 | HKD | 2.69 | 2.75 | 2.66 | 2.71 | 2.71 | +0.04 (+1.50%) | 2,520,000 |
5 Jul 2022 | HKD | 2.79 | 2.79 | 2.65 | 2.67 | 2.67 | -0.07 (-2.55%) | 3,538,000 |
4 Jul 2022 | HKD | 2.89 | 2.89 | 2.73 | 2.74 | 2.74 | -0.14 (-4.86%) | 4,826,000 |
30 Jun 2022 | HKD | 2.9 | 2.92 | 2.82 | 2.88 | 2.88 | -0.02 (-0.69%) | 4,712,000 |
29 Jun 2022 | HKD | 3.02 | 3.03 | 2.85 | 2.9 | 2.9 | -0.13 (-4.29%) | 3,396,500 |
28 Jun 2022 | HKD | 3.07 | 3.07 | 2.93 | 3.03 | 3.03 | -0.01 (-0.33%) | 2,639,000 |
27 Jun 2022 | HKD | 3.02 | 3.14 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 5,364,000 |
24 Jun 2022 | HKD | 2.89 | 3.05 | 2.89 | 3.02 | 3.02 | +0.12 (+4.14%) | 4,470,000 |
23 Jun 2022 | HKD | 2.96 | 2.98 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 4,126,009 |
22 Jun 2022 | HKD | 3.01 | 3.05 | 2.91 | 2.92 | 2.92 | -0.08 (-2.67%) | 3,023,997 |
21 Jun 2022 | HKD | 3.08 | 3.1 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 4,566,000 |
20 Jun 2022 | HKD | 3.17 | 3.19 | 3.03 | 3.04 | 3.04 | -0.1 (-3.18%) | 2,540,000 |
17 Jun 2022 | HKD | 2.92 | 3.18 | 2.9 | 3.14 | 3.14 | +0.22 (+7.53%) | 6,804,000 |
16 Jun 2022 | HKD | 3.03 | 3.05 | 2.89 | 2.92 | 2.92 | -0.08 (-2.67%) | 5,512,000 |
15 Jun 2022 | HKD | 3.06 | 3.13 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 6,166,640 |
14 Jun 2022 | HKD | 3.01 | 3.06 | 2.95 | 2.99 | 2.99 | -0.07 (-2.29%) | 4,900,000 |
13 Jun 2022 | HKD | 3.01 | 3.16 | 3.01 | 3.06 | 3.06 | -0.1 (-3.16%) | 4,446,000 |
10 Jun 2022 | HKD | 3.04 | 3.19 | 2.97 | 3.16 | 3.16 | +0.08 (+2.60%) | 6,464,044 |
9 Jun 2022 | HKD | 3.08 | 3.16 | 3.03 | 3.08 | 3.08 | +0.11 (+3.70%) | 8,224,000 |