Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2022 | HKD | 4.03 | 4.27 | 4.01 | 4.27 | 4.27 | +0.24 (+5.96%) | 815,500 |
19 Jul 2022 | HKD | 4.04 | 4.04 | 3.96 | 4.03 | 4.03 | -0.01 (-0.25%) | 620,000 |
18 Jul 2022 | HKD | 3.94 | 4.07 | 3.86 | 4.04 | 4.04 | +0.14 (+3.59%) | 615,000 |
15 Jul 2022 | HKD | 4.19 | 4.19 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 113,500 |
14 Jul 2022 | HKD | 4.04 | 4.06 | 3.92 | 3.95 | 3.95 | -0.08 (-1.99%) | 609,000 |
13 Jul 2022 | HKD | 4.02 | 4.08 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 147,500 |
12 Jul 2022 | HKD | 4.14 | 4.14 | 4 | 4.04 | 4.04 | -0.1 (-2.42%) | 608,500 |
11 Jul 2022 | HKD | 4.3 | 4.3 | 4.07 | 4.14 | 4.14 | +0.01 (+0.24%) | 616,500 |
8 Jul 2022 | HKD | 4.17 | 4.17 | 4.04 | 4.13 | 4.13 | +0.01 (+0.24%) | 601,000 |
7 Jul 2022 | HKD | 4.25 | 4.3 | 4.05 | 4.12 | 4.12 | -0.13 (-3.06%) | 647,500 |
6 Jul 2022 | HKD | 4.27 | 4.29 | 4.21 | 4.25 | 4.25 | -0.02 (-0.47%) | 720,000 |
5 Jul 2022 | HKD | 4.27 | 4.48 | 4.12 | 4.27 | 4.27 | +0.26 (+6.48%) | 4,586,000 |
4 Jul 2022 | HKD | 3.94 | 4.12 | 3.94 | 4.01 | 4.01 | +0.07 (+1.78%) | 69,500 |
30 Jun 2022 | HKD | 4.02 | 4.02 | 3.93 | 3.94 | 3.94 | -0.08 (-1.99%) | 382,000 |
29 Jun 2022 | HKD | 4.2 | 4.2 | 3.99 | 4.02 | 4.02 | -0.16 (-3.83%) | 304,500 |
28 Jun 2022 | HKD | 3.92 | 4.28 | 3.9 | 4.18 | 4.18 | +0.28 (+7.18%) | 1,303,500 |
27 Jun 2022 | HKD | 3.97 | 3.97 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 738,000 |
24 Jun 2022 | HKD | 3.95 | 3.95 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 510,000 |
23 Jun 2022 | HKD | 4 | 4 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 353,500 |
22 Jun 2022 | HKD | 4.05 | 4.09 | 3.96 | 4 | 4 | -0.05 (-1.23%) | 314,500 |
21 Jun 2022 | HKD | 3.9 | 4.06 | 3.9 | 4.05 | 4.05 | +0.1 (+2.53%) | 407,000 |
20 Jun 2022 | HKD | 3.91 | 3.98 | 3.89 | 3.95 | 3.95 | +0.05 (+1.28%) | 98,500 |
17 Jun 2022 | HKD | 3.93 | 4 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 118,500 |
16 Jun 2022 | HKD | 4.15 | 4.15 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 654,000 |
15 Jun 2022 | HKD | 3.91 | 3.92 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 595,000 |
14 Jun 2022 | HKD | 3.9 | 3.95 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 605,000 |
13 Jun 2022 | HKD | 3.95 | 3.95 | 3.88 | 3.93 | 3.93 | -0.04 (-1.01%) | 660,000 |
10 Jun 2022 | HKD | 3.9 | 3.99 | 3.85 | 3.97 | 3.97 | +0.08 (+2.06%) | 736,000 |
9 Jun 2022 | HKD | 3.93 | 3.94 | 3.85 | 3.89 | 3.89 | -0.04 (-1.02%) | 606,500 |
8 Jun 2022 | HKD | 3.9 | 3.94 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 592,500 |