Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 19,500 |
7 Jun 2022 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.06 (+1.50%) | 14,000 |
6 Jun 2022 | HKD | 3.96 | 4.05 | 3.96 | 3.99 | 3.99 | +0.04 (+1.01%) | 55,500 |
2 Jun 2022 | HKD | 3.9 | 3.99 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 56,500 |
1 Jun 2022 | HKD | 3.84 | 3.97 | 3.8 | 3.92 | 3.92 | +0.02 (+0.51%) | 68,500 |
31 May 2022 | HKD | 4.03 | 4.03 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 62,000 |
30 May 2022 | HKD | 3.95 | 3.95 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 4,000 |
27 May 2022 | HKD | 3.85 | 3.94 | 3.82 | 3.93 | 3.93 | +0.1 (+2.61%) | 52,000 |
26 May 2022 | HKD | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 81,900 |
25 May 2022 | HKD | 3.85 | 3.86 | 3.82 | 3.82 | 3.82 | +0.03 (+0.79%) | 37,000 |
24 May 2022 | HKD | 3.73 | 3.82 | 3.68 | 3.79 | 3.79 | +0.04 (+1.07%) | 48,000 |
23 May 2022 | HKD | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -0.08 (-2.09%) | 18,000 |
20 May 2022 | HKD | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | +0.02 (+0.52%) | 8,000 |
19 May 2022 | HKD | 3.78 | 3.81 | 3.72 | 3.81 | 3.81 | -0.04 (-1.04%) | 47,050 |
18 May 2022 | HKD | 3.81 | 3.87 | 3.8 | 3.85 | 3.85 | +0.04 (+1.05%) | 15,500 |
17 May 2022 | HKD | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | +0.01 (+0.26%) | 51,000 |
16 May 2022 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
13 May 2022 | HKD | 3.81 | 3.81 | 3.8 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,000 |
12 May 2022 | HKD | 3.71 | 3.88 | 3.71 | 3.79 | 3.79 | -0.03 (-0.79%) | 39,500 |
11 May 2022 | HKD | 3.8 | 3.83 | 3.7 | 3.82 | 3.82 | -0.04 (-1.04%) | 108,000 |
10 May 2022 | HKD | 4.01 | 4.01 | 3.78 | 3.86 | 3.86 | -0.15 (-3.74%) | 145,500 |
6 May 2022 | HKD | 4.02 | 4.09 | 4.01 | 4.01 | 4.01 | +0.06 (+1.52%) | 15,000 |
5 May 2022 | HKD | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 24,000 |
4 May 2022 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
3 May 2022 | HKD | 3.94 | 4.04 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 64,000 |
29 Apr 2022 | HKD | 3.94 | 4.03 | 3.85 | 3.93 | 3.93 | -0.02 (-0.51%) | 45,500 |
28 Apr 2022 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.02 (+0.51%) | 5,000 |
27 Apr 2022 | HKD | 3.92 | 3.95 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 46,000 |
26 Apr 2022 | HKD | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.02 (-0.51%) | 15,000 |
25 Apr 2022 | HKD | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 40,000 |