Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | HKD | 8.12 | 8.15 | 7.97 | 8.1 | 8.1 | -0.1 (-1.22%) | 5,464,002 |
9 Jun 2022 | HKD | 8.12 | 8.7 | 8.12 | 8.2 | 8.2 | -0.21 (-2.50%) | 6,048,165 |
8 Jun 2022 | HKD | 8.25 | 8.44 | 8.05 | 8.41 | 8.41 | +0.38 (+4.73%) | 6,951,139 |
7 Jun 2022 | HKD | 7.95 | 8.14 | 7.75 | 8.03 | 8.03 | +0.08 (+1.01%) | 5,540,888 |
6 Jun 2022 | HKD | 7.99 | 7.99 | 7.6 | 7.95 | 7.95 | +0.03 (+0.38%) | 6,580,437 |
2 Jun 2022 | HKD | 8.06 | 8.06 | 7.64 | 7.92 | 7.92 | -0.12 (-1.49%) | 8,860,800 |
1 Jun 2022 | HKD | 8.49 | 8.63 | 7.88 | 8.04 | 8.04 | -0.67 (-7.69%) | 14,215,850 |
31 May 2022 | HKD | 8.32 | 8.77 | 8.3 | 8.71 | 8.71 | +0.26 (+3.08%) | 24,269,131 |
30 May 2022 | HKD | 8.22 | 8.48 | 8.09 | 8.45 | 8.45 | +0.37 (+4.58%) | 4,311,596 |
27 May 2022 | HKD | 8.28 | 8.35 | 7.96 | 8.08 | 8.08 | -0.08 (-0.98%) | 6,467,200 |
26 May 2022 | HKD | 8.17 | 8.18 | 7.78 | 8.16 | 8.16 | +0.14 (+1.75%) | 5,568,847 |
25 May 2022 | HKD | 8.18 | 8.18 | 7.88 | 8.02 | 8.02 | +0.03 (+0.38%) | 7,795,809 |
24 May 2022 | HKD | 8.75 | 8.75 | 7.91 | 7.99 | 7.99 | -0.48 (-5.67%) | 7,984,469 |
23 May 2022 | HKD | 8.77 | 8.8 | 8.4 | 8.47 | 8.47 | -0.17 (-1.97%) | 4,397,235 |
20 May 2022 | HKD | 8.5 | 8.7 | 8.4 | 8.64 | 8.64 | +0.34 (+4.10%) | 4,076,400 |
19 May 2022 | HKD | 8.11 | 8.55 | 8.11 | 8.3 | 8.3 | -0.28 (-3.26%) | 6,715,630 |
18 May 2022 | HKD | 7.95 | 8.62 | 7.94 | 8.58 | 8.58 | +0.66 (+8.33%) | 10,945,961 |
17 May 2022 | HKD | 7.89 | 8.03 | 7.75 | 7.92 | 7.92 | +0.06 (+0.76%) | 9,479,600 |
16 May 2022 | HKD | 7.78 | 7.89 | 7.55 | 7.86 | 7.86 | +0.21 (+2.75%) | 9,547,630 |
13 May 2022 | HKD | 8 | 8.38 | 7.59 | 7.65 | 7.65 | -0.3 (-3.77%) | 10,576,215 |
12 May 2022 | HKD | 7.93 | 8.04 | 7.8 | 7.95 | 7.95 | +0.1 (+1.27%) | 4,879,400 |
11 May 2022 | HKD | 7.77 | 8.19 | 7.77 | 7.85 | 7.85 | +0.12 (+1.55%) | 4,681,054 |
10 May 2022 | HKD | 7.69 | 7.88 | 7.47 | 7.73 | 7.73 | -0.11 (-1.40%) | 6,863,261 |
6 May 2022 | HKD | 7.98 | 7.98 | 7.76 | 7.84 | 7.84 | -0.2 (-2.49%) | 4,815,889 |
5 May 2022 | HKD | 8 | 8.15 | 7.86 | 8.04 | 8.04 | +0.11 (+1.39%) | 4,053,200 |
4 May 2022 | HKD | 8.32 | 8.32 | 7.91 | 7.93 | 7.93 | -0.29 (-3.53%) | 2,558,285 |
3 May 2022 | HKD | 8.21 | 8.36 | 8.02 | 8.22 | 8.22 | -0.21 (-2.49%) | 3,694,965 |
29 Apr 2022 | HKD | 8.32 | 8.48 | 7.83 | 8.43 | 8.43 | +0.11 (+1.32%) | 7,845,848 |
28 Apr 2022 | HKD | 7.88 | 8.4 | 7.81 | 8.32 | 8.32 | +0.44 (+5.58%) | 5,670,918 |
27 Apr 2022 | HKD | 7.72 | 7.93 | 7.59 | 7.88 | 7.88 | +0.16 (+2.07%) | 6,476,922 |