Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 7.48 | 7.68 | 7.35 | 7.52 | 7.52 | +0.22 (+3.01%) | 2,903,000 |
13 Jul 2022 | HKD | 7.51 | 7.62 | 7.28 | 7.3 | 7.3 | -0.15 (-2.01%) | 1,722,000 |
12 Jul 2022 | HKD | 7.8 | 7.8 | 7.35 | 7.45 | 7.45 | -0.35 (-4.49%) | 2,183,000 |
11 Jul 2022 | HKD | 7.99 | 7.99 | 7.64 | 7.8 | 7.8 | -0.13 (-1.64%) | 1,645,000 |
8 Jul 2022 | HKD | 8.18 | 8.27 | 7.82 | 7.93 | 7.93 | -0.18 (-2.22%) | 2,801,100 |
7 Jul 2022 | HKD | 8.5 | 8.5 | 8.02 | 8.11 | 8.11 | -0.39 (-4.59%) | 4,113,002 |
6 Jul 2022 | HKD | 8.4 | 8.74 | 8.1 | 8.5 | 8.5 | +0.32 (+3.91%) | 5,587,003 |
5 Jul 2022 | HKD | 8.5 | 8.5 | 8.02 | 8.18 | 8.18 | -0.3 (-3.54%) | 2,780,004 |
4 Jul 2022 | HKD | 8.44 | 8.6 | 8.02 | 8.48 | 8.48 | +0.39 (+4.82%) | 4,913,100 |
30 Jun 2022 | HKD | 8.18 | 8.4 | 7.93 | 8.09 | 8.09 | +0.08 (+1.00%) | 2,136,000 |
29 Jun 2022 | HKD | 8.46 | 8.5 | 7.9 | 8.01 | 8.01 | -0.5 (-5.88%) | 3,950,000 |
28 Jun 2022 | HKD | 8.6 | 8.68 | 8.38 | 8.51 | 8.51 | -0.01 (-0.12%) | 2,860,005 |
27 Jun 2022 | HKD | 9.49 | 9.63 | 8.45 | 8.52 | 8.52 | -0.88 (-9.36%) | 8,135,000 |
24 Jun 2022 | HKD | 8.5 | 9.48 | 8.36 | 9.4 | 9.4 | +0.91 (+10.72%) | 7,664,700 |
23 Jun 2022 | HKD | 8.4 | 8.57 | 8.21 | 8.49 | 8.49 | +0.14 (+1.68%) | 3,304,000 |
22 Jun 2022 | HKD | 8.99 | 9.21 | 8.3 | 8.35 | 8.35 | -0.63 (-7.02%) | 5,161,500 |
21 Jun 2022 | HKD | 7.94 | 9.04 | 7.94 | 8.98 | 8.98 | +0.92 (+11.41%) | 6,313,000 |
20 Jun 2022 | HKD | 8.07 | 8.28 | 7.73 | 8.06 | 8.06 | +0.17 (+2.15%) | 1,231,000 |
17 Jun 2022 | HKD | 7.56 | 7.93 | 7.55 | 7.89 | 7.89 | +0.34 (+4.50%) | 1,166,000 |
16 Jun 2022 | HKD | 7.89 | 8.15 | 7.55 | 7.55 | 7.55 | -0.18 (-2.33%) | 894,300 |
15 Jun 2022 | HKD | 7.89 | 8.01 | 7.68 | 7.73 | 7.73 | +0.02 (+0.26%) | 1,752,000 |
14 Jun 2022 | HKD | 7.8 | 7.87 | 7.54 | 7.71 | 7.71 | -0.27 (-3.38%) | 1,568,000 |
13 Jun 2022 | HKD | 8.4 | 8.41 | 7.93 | 7.98 | 7.98 | -0.5 (-5.90%) | 2,298,000 |
10 Jun 2022 | HKD | 7.93 | 8.58 | 7.91 | 8.48 | 8.48 | +0.02 (+0.24%) | 1,844,260 |
9 Jun 2022 | HKD | 8.59 | 8.67 | 8.26 | 8.46 | 8.46 | -0.03 (-0.35%) | 1,851,629 |
8 Jun 2022 | HKD | 8.63 | 8.85 | 8.38 | 8.49 | 8.49 | +0.18 (+2.17%) | 2,901,499 |
7 Jun 2022 | HKD | 8.25 | 8.5 | 8.11 | 8.31 | 8.31 | +0.05 (+0.61%) | 1,235,000 |
6 Jun 2022 | HKD | 7.98 | 8.36 | 7.86 | 8.26 | 8.26 | +0.42 (+5.36%) | 3,368,000 |
2 Jun 2022 | HKD | 7.56 | 7.86 | 7.49 | 7.84 | 7.84 | +0.11 (+1.42%) | 1,204,000 |
1 Jun 2022 | HKD | 7.63 | 7.82 | 7.57 | 7.73 | 7.73 | -0.02 (-0.26%) | 1,318,000 |