Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2022 | HKD | 8.5 | 8.5 | 7.95 | 8.21 | 8.21 | -0.09 (-1.08%) | 396,000 |
1 Jun 2022 | HKD | 8.12 | 8.4 | 8.02 | 8.3 | 8.3 | +0.13 (+1.59%) | 265,600 |
31 May 2022 | HKD | 7.39 | 8.18 | 7.39 | 8.17 | 8.17 | +0.78 (+10.55%) | 1,296,000 |
30 May 2022 | HKD | 7.41 | 7.47 | 7.25 | 7.39 | 7.39 | +0.11 (+1.51%) | 161,200 |
27 May 2022 | HKD | 7.12 | 7.28 | 7.1 | 7.28 | 7.28 | +0.21 (+2.97%) | 154,533 |
26 May 2022 | HKD | 7.31 | 7.31 | 6.92 | 7.07 | 7.07 | -0.23 (-3.15%) | 469,200 |
25 May 2022 | HKD | 7.49 | 7.62 | 7.26 | 7.3 | 7.3 | -0.2 (-2.67%) | 514,000 |
24 May 2022 | HKD | 7.85 | 7.85 | 7.4 | 7.5 | 7.5 | -0.35 (-4.46%) | 513,600 |
23 May 2022 | HKD | 8 | 8 | 7.73 | 7.85 | 7.85 | -0.11 (-1.38%) | 114,800 |
20 May 2022 | HKD | 7.71 | 8.28 | 7.71 | 7.96 | 7.96 | +0.07 (+0.89%) | 588,400 |
19 May 2022 | HKD | 7.55 | 7.94 | 7.52 | 7.89 | 7.89 | +0.05 (+0.64%) | 294,400 |
18 May 2022 | HKD | 7.52 | 8 | 7.52 | 7.84 | 7.84 | +0.25 (+3.29%) | 477,600 |
17 May 2022 | HKD | 7.2 | 7.71 | 7.2 | 7.59 | 7.59 | +0.15 (+2.02%) | 374,000 |
16 May 2022 | HKD | 7.37 | 7.51 | 7.2 | 7.44 | 7.44 | +0.07 (+0.95%) | 236,800 |
13 May 2022 | HKD | 6.81 | 7.47 | 6.81 | 7.37 | 7.37 | +0.35 (+4.99%) | 351,200 |
12 May 2022 | HKD | 7.2 | 7.23 | 6.85 | 7.02 | 7.02 | -0.18 (-2.50%) | 376,400 |
11 May 2022 | HKD | 6.79 | 7.64 | 6.79 | 7.2 | 7.2 | +0.05 (+0.70%) | 632,600 |
10 May 2022 | HKD | 7.4 | 7.4 | 6.89 | 7.15 | 7.15 | -0.37 (-4.92%) | 868,800 |
6 May 2022 | HKD | 7.89 | 7.89 | 7.44 | 7.52 | 7.52 | -0.48 (-6%) | 528,403 |
5 May 2022 | HKD | 8.12 | 8.36 | 7.99 | 8 | 8 | +0.13 (+1.65%) | 506,800 |
4 May 2022 | HKD | 8.19 | 8.19 | 7.8 | 7.87 | 7.87 | -0.32 (-3.91%) | 260,000 |
3 May 2022 | HKD | 8.4 | 8.44 | 8.05 | 8.19 | 8.19 | -0.35 (-4.10%) | 347,600 |
29 Apr 2022 | HKD | 8.11 | 8.56 | 7.94 | 8.54 | 8.54 | +0.39 (+4.79%) | 899,200 |
28 Apr 2022 | HKD | 7.91 | 8.2 | 7.83 | 8.15 | 8.15 | +0.24 (+3.03%) | 291,600 |
27 Apr 2022 | HKD | 7.58 | 7.94 | 7.42 | 7.91 | 7.91 | +0.31 (+4.08%) | 552,800 |
26 Apr 2022 | HKD | 7.85 | 8.15 | 7.4 | 7.6 | 7.6 | +0.1 (+1.33%) | 1,184,600 |
25 Apr 2022 | HKD | 8.2 | 8.24 | 7.5 | 7.5 | 7.5 | -0.7 (-8.54%) | 999,600 |
22 Apr 2022 | HKD | 8.2 | 8.29 | 7.98 | 8.2 | 8.2 | -0.2 (-2.38%) | 1,087,400 |
21 Apr 2022 | HKD | 8.41 | 8.85 | 8.2 | 8.4 | 8.4 | -0.13 (-1.52%) | 706,000 |
20 Apr 2022 | HKD | 8.75 | 9 | 8.46 | 8.53 | 8.53 | +0.19 (+2.28%) | 425,200 |