Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 3.89 | 3.93 | 3.87 | 3.87 | 3.87 | -0.02 (-0.51%) | 265,000 |
14 Jun 2022 | HKD | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | -0.01 (-0.26%) | 361,000 |
13 Jun 2022 | HKD | 3.9 | 3.9 | 3.86 | 3.9 | 3.9 | -0.03 (-0.76%) | 293,000 |
10 Jun 2022 | HKD | 3.92 | 3.94 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 104,010 |
9 Jun 2022 | HKD | 3.9 | 3.94 | 3.85 | 3.9 | 3.9 | -0.04 (-1.02%) | 338,000 |
8 Jun 2022 | HKD | 3.92 | 3.96 | 3.89 | 3.94 | 3.94 | +0.01 (+0.25%) | 183,661 |
7 Jun 2022 | HKD | 3.91 | 3.94 | 3.87 | 3.93 | 3.93 | +0.02 (+0.51%) | 435,000 |
6 Jun 2022 | HKD | 3.96 | 3.96 | 3.77 | 3.91 | 3.91 | -0.01 (-0.26%) | 596,046 |
2 Jun 2022 | HKD | 3.82 | 3.94 | 3.82 | 3.92 | 3.92 | -0.01 (-0.25%) | 171,000 |
1 Jun 2022 | HKD | 3.92 | 3.95 | 3.88 | 3.93 | 3.93 | +0.14 (+3.69%) | 231,000 |
31 May 2022 | HKD | 3.92 | 4 | 3.79 | 3.79 | 3.79 | -0.12 (-3.07%) | 385,000 |
30 May 2022 | HKD | 3.92 | 3.94 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 121,000 |
27 May 2022 | HKD | 3.89 | 3.9 | 3.82 | 3.88 | 3.88 | +0.05 (+1.31%) | 602,000 |
26 May 2022 | HKD | 3.77 | 3.85 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 369,000 |
25 May 2022 | HKD | 3.71 | 3.85 | 3.71 | 3.81 | 3.81 | 0.0 (0.0%) | 887,000 |
24 May 2022 | HKD | 3.81 | 3.83 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 509,000 |
23 May 2022 | HKD | 3.76 | 3.81 | 3.75 | 3.79 | 3.79 | +0.03 (+0.80%) | 224,000 |
20 May 2022 | HKD | 3.73 | 3.84 | 3.73 | 3.76 | 3.76 | +0.02 (+0.53%) | 1,177,000 |
19 May 2022 | HKD | 3.76 | 3.79 | 3.65 | 3.74 | 3.74 | -0.03 (-0.80%) | 318,500 |
18 May 2022 | HKD | 3.76 | 3.81 | 3.76 | 3.77 | 3.77 | 0.0 (0.0%) | 713,000 |
17 May 2022 | HKD | 3.73 | 3.8 | 3.73 | 3.77 | 3.77 | +0.03 (+0.80%) | 564,000 |
16 May 2022 | HKD | 3.69 | 3.8 | 3.69 | 3.74 | 3.74 | +0.05 (+1.36%) | 266,000 |
13 May 2022 | HKD | 3.8 | 3.8 | 3.66 | 3.69 | 3.69 | +0.04 (+1.10%) | 300,000 |
12 May 2022 | HKD | 3.78 | 3.78 | 3.64 | 3.65 | 3.65 | -0.13 (-3.44%) | 648,000 |
11 May 2022 | HKD | 3.77 | 3.84 | 3.75 | 3.78 | 3.78 | +0.03 (+0.80%) | 216,725 |
10 May 2022 | HKD | 3.7 | 3.78 | 3.66 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,134,402 |
6 May 2022 | HKD | 3.68 | 3.73 | 3.6 | 3.73 | 3.73 | 0.0 (0.0%) | 677,000 |
5 May 2022 | HKD | 3.75 | 3.77 | 3.67 | 3.73 | 3.73 | +0.03 (+0.81%) | 411,000 |
4 May 2022 | HKD | 3.69 | 3.78 | 3.65 | 3.7 | 3.7 | -0.15 (-3.90%) | 416,000 |
3 May 2022 | HKD | 3.85 | 3.91 | 3.8 | 3.85 | 3.85 | +0.03 (+0.79%) | 95,000 |