Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | HKD | 7.53 | 7.53 | 7.3 | 7.5 | 7.5 | -0.1 (-1.32%) | 355,200 |
9 Jun 2022 | HKD | 7.63 | 7.74 | 7.36 | 7.6 | 7.6 | -0.07 (-0.91%) | 432,000 |
8 Jun 2022 | HKD | 7.43 | 7.7 | 7.43 | 7.67 | 7.67 | +0.22 (+2.95%) | 1,069,200 |
7 Jun 2022 | HKD | 7.26 | 7.5 | 7.26 | 7.45 | 7.45 | +0.11 (+1.50%) | 629,100 |
6 Jun 2022 | HKD | 6.93 | 7.51 | 6.93 | 7.34 | 7.34 | +0.42 (+6.07%) | 949,500 |
2 Jun 2022 | HKD | 7.1 | 7.14 | 6.86 | 6.92 | 6.92 | -0.18 (-2.54%) | 450,900 |
1 Jun 2022 | HKD | 7 | 7.24 | 6.9 | 7.1 | 7.1 | +0.1 (+1.43%) | 2,120,850 |
31 May 2022 | HKD | 7.44 | 7.44 | 7 | 7 | 7 | -0.54 (-7.16%) | 5,807,554 |
30 May 2022 | HKD | 7.8 | 7.88 | 7.48 | 7.54 | 7.54 | +0.02 (+0.27%) | 711,300 |
27 May 2022 | HKD | 7.5 | 7.7 | 7.4 | 7.52 | 7.52 | +0.08 (+1.08%) | 541,200 |
26 May 2022 | HKD | 7.24 | 7.62 | 7.24 | 7.44 | 7.44 | +0.06 (+0.81%) | 542,100 |
25 May 2022 | HKD | 7.46 | 7.57 | 7.32 | 7.38 | 7.38 | -0.12 (-1.60%) | 872,100 |
24 May 2022 | HKD | 7.44 | 7.62 | 7.31 | 7.5 | 7.5 | +0.1 (+1.35%) | 1,161,000 |
23 May 2022 | HKD | 8.56 | 8.68 | 7.24 | 7.4 | 7.4 | -0.92 (-11.06%) | 3,687,300 |
20 May 2022 | HKD | 7.88 | 8.36 | 7.59 | 8.32 | 8.32 | +0.54 (+6.94%) | 2,354,400 |
19 May 2022 | HKD | 7.84 | 8.05 | 7.68 | 7.78 | 7.78 | -0.22 (-2.75%) | 660,000 |
18 May 2022 | HKD | 7.73 | 8.02 | 7.73 | 8 | 8 | 0.0 (0.0%) | 658,500 |
17 May 2022 | HKD | 7.88 | 8.12 | 7.88 | 8 | 8 | +0.14 (+1.78%) | 686,400 |
16 May 2022 | HKD | 7.93 | 7.93 | 7.81 | 7.86 | 7.86 | +0.16 (+2.08%) | 971,100 |
13 May 2022 | HKD | 7.1 | 7.74 | 7.08 | 7.7 | 7.7 | +0.69 (+9.84%) | 1,382,700 |
12 May 2022 | HKD | 7.41 | 7.42 | 6.96 | 7.01 | 7.01 | -0.26 (-3.58%) | 607,700 |
11 May 2022 | HKD | 6.94 | 7.38 | 6.94 | 7.27 | 7.27 | +0.21 (+2.97%) | 809,400 |
10 May 2022 | HKD | 7.16 | 7.42 | 6.75 | 7.06 | 7.06 | -0.3 (-4.08%) | 1,144,800 |
6 May 2022 | HKD | 7.8 | 7.8 | 7.27 | 7.36 | 7.36 | -0.39 (-5.03%) | 512,400 |
5 May 2022 | HKD | 7.52 | 7.9 | 7.5 | 7.75 | 7.75 | +0.13 (+1.71%) | 1,002,300 |
4 May 2022 | HKD | 7.75 | 7.85 | 7.4 | 7.62 | 7.62 | -0.14 (-1.80%) | 253,200 |
3 May 2022 | HKD | 7.73 | 7.98 | 7.58 | 7.76 | 7.76 | -0.29 (-3.60%) | 175,240 |
29 Apr 2022 | HKD | 7.95 | 8.05 | 7.76 | 8.05 | 8.05 | +0.16 (+2.03%) | 742,200 |
28 Apr 2022 | HKD | 8.06 | 8.06 | 7.7 | 7.89 | 7.89 | -0.1 (-1.25%) | 740,400 |
27 Apr 2022 | HKD | 7.71 | 8.08 | 7.55 | 7.99 | 7.99 | -0.15 (-1.84%) | 1,079,000 |