Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | HKD | 0.92 | 0.98 | 0.91 | 0.97 | 0.97 | +0.04 (+4.30%) | 31,717,000 |
9 Jun 2022 | HKD | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 17,627,000 |
8 Jun 2022 | HKD | 0.89 | 0.95 | 0.87 | 0.94 | 0.94 | +0.06 (+6.82%) | 27,534,058 |
7 Jun 2022 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 5,301,000 |
6 Jun 2022 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.03 (+3.45%) | 5,149,324 |
2 Jun 2022 | HKD | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 6,515,000 |
1 Jun 2022 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 4,322,000 |
31 May 2022 | HKD | 0.86 | 0.91 | 0.85 | 0.91 | 0.91 | +0.06 (+7.06%) | 12,172,000 |
30 May 2022 | HKD | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 5,137,225 |
27 May 2022 | HKD | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 6,684,000 |
26 May 2022 | HKD | 0.91 | 0.92 | 0.85 | 0.87 | 0.87 | -0.05 (-5.43%) | 11,057,000 |
25 May 2022 | HKD | 0.86 | 0.93 | 0.85 | 0.92 | 0.92 | +0.05 (+5.75%) | 17,521,000 |
24 May 2022 | HKD | 0.93 | 0.97 | 0.86 | 0.87 | 0.87 | -0.07 (-7.45%) | 27,878,000 |
23 May 2022 | HKD | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 22,173,000 |
20 May 2022 | HKD | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | +0.06 (+6.90%) | 27,223,065 |
19 May 2022 | HKD | 0.78 | 0.87 | 0.78 | 0.87 | 0.87 | +0.06 (+7.41%) | 18,418,000 |
18 May 2022 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 7,993,000 |
17 May 2022 | HKD | 0.77 | 0.8 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 10,693,000 |
16 May 2022 | HKD | 0.78 | 0.8 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 9,956,000 |
13 May 2022 | HKD | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 12,353,000 |
12 May 2022 | HKD | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 12,376,324 |
11 May 2022 | HKD | 0.73 | 0.78 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 9,467,000 |
10 May 2022 | HKD | 0.71 | 0.74 | 0.69 | 0.74 | 0.74 | -0.01 (-1.33%) | 28,136,000 |
6 May 2022 | HKD | 0.76 | 0.77 | 0.72 | 0.75 | 0.75 | -0.03 (-3.85%) | 21,423,000 |
5 May 2022 | HKD | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 19,803,000 |
4 May 2022 | HKD | 0.82 | 0.84 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 20,223,112 |
3 May 2022 | HKD | 0.86 | 0.86 | 0.8 | 0.81 | 0.81 | -0.05 (-5.81%) | 29,387,000 |
29 Apr 2022 | HKD | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 15,253,000 |
28 Apr 2022 | HKD | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 7,199,000 |
27 Apr 2022 | HKD | 0.81 | 0.88 | 0.79 | 0.86 | 0.86 | +0.04 (+4.88%) | 14,376,000 |