Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | HKD | 6.24 | 6.33 | 6 | 6.12 | 6.12 | 0.0 (0.0%) | 1,269,000 |
22 Jul 2022 | HKD | 6.33 | 6.33 | 6.11 | 6.12 | 6.12 | -0.15 (-2.39%) | 947,400 |
21 Jul 2022 | HKD | 6.2 | 6.38 | 6.2 | 6.27 | 6.27 | -0.04 (-0.63%) | 406,500 |
20 Jul 2022 | HKD | 6.44 | 6.44 | 6.3 | 6.31 | 6.31 | +0.05 (+0.80%) | 349,783 |
19 Jul 2022 | HKD | 6.37 | 6.37 | 6.26 | 6.26 | 6.26 | -0.13 (-2.03%) | 527,000 |
18 Jul 2022 | HKD | 6.35 | 6.5 | 6.26 | 6.39 | 6.39 | +0.13 (+2.08%) | 484,900 |
15 Jul 2022 | HKD | 6.49 | 6.49 | 6.26 | 6.26 | 6.26 | -0.25 (-3.84%) | 3,132,500 |
14 Jul 2022 | HKD | 6.78 | 6.78 | 6.45 | 6.51 | 6.51 | -0.21 (-3.13%) | 1,744,000 |
13 Jul 2022 | HKD | 6.84 | 6.88 | 6.68 | 6.72 | 6.72 | -0.02 (-0.30%) | 1,215,000 |
12 Jul 2022 | HKD | 7.08 | 7.08 | 6.68 | 6.74 | 6.74 | -0.15 (-2.18%) | 713,500 |
11 Jul 2022 | HKD | 7.07 | 7.07 | 6.66 | 6.89 | 6.89 | -0.17 (-2.41%) | 1,397,500 |
8 Jul 2022 | HKD | 7.44 | 7.58 | 7.02 | 7.06 | 7.06 | -0.08 (-1.12%) | 1,075,500 |
7 Jul 2022 | HKD | 7.53 | 7.53 | 7.09 | 7.14 | 7.14 | -0.22 (-2.99%) | 752,500 |
6 Jul 2022 | HKD | 7.3 | 7.56 | 7.18 | 7.36 | 7.36 | +0.06 (+0.82%) | 465,000 |
5 Jul 2022 | HKD | 7.46 | 7.54 | 7.15 | 7.3 | 7.3 | -0.16 (-2.14%) | 1,694,000 |
4 Jul 2022 | HKD | 7.61 | 7.78 | 7.39 | 7.46 | 7.46 | -0.3 (-3.87%) | 1,619,500 |
30 Jun 2022 | HKD | 7.74 | 7.91 | 7.39 | 7.76 | 7.76 | +0.06 (+0.78%) | 2,255,500 |
29 Jun 2022 | HKD | 7.76 | 7.81 | 7.52 | 7.7 | 7.7 | -0.12 (-1.53%) | 1,196,500 |
28 Jun 2022 | HKD | 7.71 | 7.92 | 7.46 | 7.82 | 7.82 | +0.15 (+1.96%) | 2,689,500 |
27 Jun 2022 | HKD | 7.57 | 7.78 | 7.52 | 7.67 | 7.67 | +0.26 (+3.51%) | 1,756,200 |
24 Jun 2022 | HKD | 7.5 | 7.57 | 7.31 | 7.41 | 7.41 | +0.26 (+3.64%) | 2,609,000 |
23 Jun 2022 | HKD | 7.18 | 7.69 | 7.08 | 7.15 | 7.15 | +0.03 (+0.42%) | 694,500 |
22 Jun 2022 | HKD | 7.5 | 7.58 | 7.07 | 7.12 | 7.12 | -0.32 (-4.30%) | 1,288,283 |
21 Jun 2022 | HKD | 7.53 | 7.68 | 7.38 | 7.44 | 7.44 | -0.05 (-0.67%) | 1,076,130 |
20 Jun 2022 | HKD | 7.46 | 7.7 | 7.3 | 7.49 | 7.49 | +0.09 (+1.22%) | 1,790,500 |
17 Jun 2022 | HKD | 7.05 | 7.5 | 7.05 | 7.4 | 7.4 | +0.15 (+2.07%) | 1,649,232 |
16 Jun 2022 | HKD | 7.46 | 7.59 | 7.19 | 7.25 | 7.25 | -0.05 (-0.68%) | 3,134,500 |
15 Jun 2022 | HKD | 7.16 | 7.47 | 7.16 | 7.3 | 7.3 | +0.14 (+1.96%) | 2,150,000 |
14 Jun 2022 | HKD | 7.08 | 7.23 | 6.78 | 7.16 | 7.16 | +0.08 (+1.13%) | 2,260,000 |
13 Jun 2022 | HKD | 7.46 | 7.46 | 7.02 | 7.08 | 7.08 | -0.44 (-5.85%) | 2,663,500 |