Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | HKD | 5.82 | 5.94 | 5.8 | 5.94 | 5.94 | +0.12 (+2.06%) | 1,253,000 |
8 Jun 2022 | HKD | 5.69 | 5.85 | 5.69 | 5.82 | 5.82 | +0.13 (+2.28%) | 1,167,000 |
7 Jun 2022 | HKD | 5.74 | 5.77 | 5.67 | 5.69 | 5.69 | -0.05 (-0.87%) | 1,158,000 |
6 Jun 2022 | HKD | 5.74 | 5.89 | 5.66 | 5.74 | 5.74 | 0.0 (0.0%) | 1,201,000 |
2 Jun 2022 | HKD | 5.85 | 5.86 | 5.7 | 5.74 | 5.74 | -0.11 (-1.88%) | 1,271,000 |
1 Jun 2022 | HKD | 5.75 | 5.86 | 5.63 | 5.85 | 5.85 | +0.1 (+1.74%) | 1,351,000 |
31 May 2022 | HKD | 5.64 | 5.78 | 5.47 | 5.75 | 5.75 | +0.11 (+1.95%) | 1,737,000 |
30 May 2022 | HKD | 5.67 | 5.74 | 5.55 | 5.64 | 5.64 | -0.03 (-0.53%) | 1,139,000 |
27 May 2022 | HKD | 5.74 | 5.8 | 5.6 | 5.67 | 5.67 | -0.07 (-1.22%) | 1,229,000 |
26 May 2022 | HKD | 5.37 | 5.84 | 5.28 | 5.74 | 5.74 | +0.33 (+6.10%) | 1,331,000 |
25 May 2022 | HKD | 5.12 | 5.55 | 5.1 | 5.41 | 5.41 | +0.11 (+2.08%) | 1,859,000 |
24 May 2022 | HKD | 5.4 | 5.4 | 5.18 | 5.3 | 5.3 | -0.1 (-1.85%) | 1,113,000 |
23 May 2022 | HKD | 5.58 | 5.58 | 5.36 | 5.4 | 5.4 | -0.18 (-3.23%) | 1,764,000 |
20 May 2022 | HKD | 5.57 | 5.68 | 5.43 | 5.58 | 5.58 | +0.01 (+0.18%) | 1,791,000 |
19 May 2022 | HKD | 5.67 | 5.67 | 5.46 | 5.57 | 5.57 | -0.1 (-1.76%) | 1,888,000 |
18 May 2022 | HKD | 5.6 | 5.67 | 5.4 | 5.67 | 5.67 | +0.07 (+1.25%) | 1,568,000 |
17 May 2022 | HKD | 5.6 | 5.63 | 5.4 | 5.6 | 5.6 | 0.0 (0.0%) | 1,804,000 |
16 May 2022 | HKD | 5.75 | 5.82 | 5.52 | 5.6 | 5.6 | -0.15 (-2.61%) | 1,731,000 |
13 May 2022 | HKD | 5.73 | 5.75 | 5.51 | 5.75 | 5.75 | +0.02 (+0.35%) | 1,896,000 |
12 May 2022 | HKD | 5.58 | 5.73 | 5.36 | 5.73 | 5.73 | +0.09 (+1.60%) | 1,186,000 |
11 May 2022 | HKD | 5.65 | 5.66 | 5.57 | 5.64 | 5.64 | -0.09 (-1.57%) | 1,466,000 |
10 May 2022 | HKD | 5.82 | 5.82 | 5.59 | 5.73 | 5.73 | -0.09 (-1.55%) | 1,461,000 |
6 May 2022 | HKD | 6 | 6.05 | 5.69 | 5.82 | 5.82 | -0.18 (-3%) | 723,000 |
5 May 2022 | HKD | 5.85 | 6 | 5.81 | 6 | 6 | +0.15 (+2.56%) | 1,253,000 |
4 May 2022 | HKD | 5.8 | 5.85 | 5.7 | 5.85 | 5.85 | +0.05 (+0.86%) | 1,289,000 |
3 May 2022 | HKD | 5.88 | 5.89 | 5.66 | 5.8 | 5.8 | -0.08 (-1.36%) | 1,286,000 |
29 Apr 2022 | HKD | 6.01 | 6.02 | 5.83 | 5.88 | 5.88 | -0.13 (-2.16%) | 1,480,000 |
28 Apr 2022 | HKD | 6.01 | 6.09 | 5.86 | 6.01 | 6.01 | 0.0 (0.0%) | 1,345,000 |
27 Apr 2022 | HKD | 5.77 | 6.03 | 5.74 | 6.01 | 6.01 | +0.24 (+4.16%) | 1,352,000 |
26 Apr 2022 | HKD | 5.73 | 5.87 | 5.61 | 5.77 | 5.77 | +0.04 (+0.70%) | 1,422,000 |