Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | HKD | 1.21 | 1.23 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 984,000 |
21 Jul 2022 | HKD | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,316,000 |
20 Jul 2022 | HKD | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,983,000 |
19 Jul 2022 | HKD | 1.24 | 1.26 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,249,769 |
18 Jul 2022 | HKD | 1.24 | 1.3 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 1,973,000 |
15 Jul 2022 | HKD | 1.31 | 1.32 | 1.21 | 1.24 | 1.24 | -0.1 (-7.46%) | 1,934,000 |
14 Jul 2022 | HKD | 1.29 | 1.34 | 1.25 | 1.34 | 1.34 | +0.02 (+1.52%) | 1,693,000 |
13 Jul 2022 | HKD | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | -0.04 (-2.94%) | 2,308,846 |
12 Jul 2022 | HKD | 1.44 | 1.44 | 1.34 | 1.36 | 1.36 | -0.08 (-5.56%) | 3,004,538 |
11 Jul 2022 | HKD | 1.52 | 1.52 | 1.35 | 1.44 | 1.44 | -0.1 (-6.49%) | 3,984,538 |
8 Jul 2022 | HKD | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 2,200,000 |
7 Jul 2022 | HKD | 1.6 | 1.6 | 1.54 | 1.54 | 1.54 | -0.07 (-4.35%) | 2,351,150 |
6 Jul 2022 | HKD | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,698,000 |
5 Jul 2022 | HKD | 1.71 | 1.71 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 1,506,000 |
4 Jul 2022 | HKD | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -0.06 (-3.49%) | 2,404,000 |
30 Jun 2022 | HKD | 1.7 | 1.74 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,242,078 |
29 Jun 2022 | HKD | 1.78 | 1.84 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 6,603,384 |
28 Jun 2022 | HKD | 1.77 | 1.8 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 3,820,769 |
27 Jun 2022 | HKD | 1.7 | 1.74 | 1.67 | 1.73 | 1.73 | +0.06 (+3.59%) | 5,546,206 |
24 Jun 2022 | HKD | 1.66 | 1.73 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,595,000 |
23 Jun 2022 | HKD | 1.67 | 1.7 | 1.63 | 1.69 | 1.69 | +0.05 (+3.05%) | 1,697,995 |
22 Jun 2022 | HKD | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 1,508,000 |
21 Jun 2022 | HKD | 1.74 | 1.74 | 1.63 | 1.68 | 1.68 | 0.0 (0.0%) | 5,859,000 |
20 Jun 2022 | HKD | 1.57 | 1.71 | 1.57 | 1.68 | 1.68 | +0.13 (+8.39%) | 5,085,000 |
17 Jun 2022 | HKD | 1.58 | 1.61 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 1,582,000 |
16 Jun 2022 | HKD | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | -0.13 (-7.74%) | 3,234,000 |
15 Jun 2022 | HKD | 1.7 | 1.75 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 2,510,844 |
14 Jun 2022 | HKD | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,090,614 |
13 Jun 2022 | HKD | 1.73 | 1.78 | 1.67 | 1.68 | 1.68 | -0.11 (-6.15%) | 1,253,000 |
10 Jun 2022 | HKD | 1.76 | 1.8 | 1.74 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,244,385 |