Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 7.01 | 7.47 | 6.95 | 7.39 | 7.39 | +0.39 (+5.57%) | 6,140,000 |
30 May 2022 | HKD | 7.04 | 7.1 | 6.92 | 7 | 7 | -0.02 (-0.28%) | 1,204,000 |
27 May 2022 | HKD | 7.04 | 7.12 | 6.9 | 7.02 | 7.02 | +0.04 (+0.57%) | 1,278,000 |
26 May 2022 | HKD | 6.81 | 7.02 | 6.65 | 6.98 | 6.98 | +0.15 (+2.20%) | 1,503,000 |
25 May 2022 | HKD | 6.92 | 6.92 | 6.7 | 6.83 | 6.83 | -0.1 (-1.44%) | 843,000 |
24 May 2022 | HKD | 7.12 | 7.17 | 6.87 | 6.93 | 6.93 | -0.2 (-2.81%) | 1,579,000 |
23 May 2022 | HKD | 7.1 | 7.21 | 6.65 | 7.13 | 7.13 | -0.03 (-0.42%) | 3,389,000 |
20 May 2022 | HKD | 7.09 | 7.25 | 7.08 | 7.16 | 7.16 | +0.06 (+0.85%) | 1,021,000 |
19 May 2022 | HKD | 7.26 | 7.26 | 7.02 | 7.1 | 7.1 | -0.25 (-3.40%) | 1,149,000 |
18 May 2022 | HKD | 7.38 | 7.39 | 7.21 | 7.35 | 7.35 | -0.03 (-0.41%) | 747,000 |
17 May 2022 | HKD | 7.28 | 7.46 | 7.14 | 7.38 | 7.38 | +0.22 (+3.07%) | 1,617,000 |
16 May 2022 | HKD | 7.28 | 7.33 | 7.06 | 7.16 | 7.16 | +0.04 (+0.56%) | 967,000 |
13 May 2022 | HKD | 7.32 | 7.36 | 7.1 | 7.12 | 7.12 | -0.04 (-0.56%) | 1,519,896 |
12 May 2022 | HKD | 7.62 | 7.62 | 7.16 | 7.16 | 7.16 | -0.45 (-5.91%) | 2,744,000 |
11 May 2022 | HKD | 7.34 | 7.68 | 7.25 | 7.61 | 7.61 | +0.27 (+3.68%) | 3,179,750 |
10 May 2022 | HKD | 8.16 | 8.16 | 7.15 | 7.34 | 7.34 | -1.01 (-12.10%) | 6,284,001 |
6 May 2022 | HKD | 8.26 | 8.46 | 8.01 | 8.35 | 8.35 | -0.03 (-0.36%) | 2,139,468 |
5 May 2022 | HKD | 8.59 | 8.59 | 8.02 | 8.38 | 8.38 | +0.01 (+0.12%) | 2,459,000 |
4 May 2022 | HKD | 8.51 | 8.51 | 8.2 | 8.37 | 8.37 | -0.23 (-2.67%) | 1,289,000 |
3 May 2022 | HKD | 8.99 | 8.99 | 8.41 | 8.6 | 8.6 | -0.32 (-3.59%) | 1,925,250 |
29 Apr 2022 | HKD | 8.7 | 9.43 | 8.65 | 8.92 | 8.92 | +0.27 (+3.12%) | 6,210,000 |
28 Apr 2022 | HKD | 8.44 | 8.7 | 8.17 | 8.65 | 8.65 | +0.35 (+4.22%) | 2,482,000 |
27 Apr 2022 | HKD | 8.38 | 8.48 | 8.26 | 8.3 | 8.3 | -0.09 (-1.07%) | 2,501,000 |
26 Apr 2022 | HKD | 7.94 | 8.58 | 7.85 | 8.39 | 8.39 | +0.49 (+6.20%) | 4,207,000 |
25 Apr 2022 | HKD | 7.7 | 7.98 | 7.57 | 7.9 | 7.9 | -0.09 (-1.13%) | 1,939,000 |
22 Apr 2022 | HKD | 7.71 | 8.11 | 7.65 | 7.99 | 7.99 | +0.07 (+0.88%) | 2,591,000 |
21 Apr 2022 | HKD | 7.48 | 7.98 | 7.26 | 7.92 | 7.92 | +0.42 (+5.60%) | 4,692,460 |
20 Apr 2022 | HKD | 7.22 | 7.7 | 7.18 | 7.5 | 7.5 | +0.29 (+4.02%) | 3,030,140 |
19 Apr 2022 | HKD | 7.25 | 7.25 | 7.02 | 7.21 | 7.21 | -0.04 (-0.55%) | 2,130,000 |
14 Apr 2022 | HKD | 7.26 | 7.42 | 7.14 | 7.25 | 7.25 | +0.07 (+0.97%) | 1,857,000 |