Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 7.16 | 7.28 | 7.08 | 7.15 | 7.15 | +0.07 (+0.99%) | 670,000 |
14 Jun 2022 | HKD | 7.28 | 7.28 | 7.07 | 7.08 | 7.08 | -0.29 (-3.93%) | 1,100,000 |
13 Jun 2022 | HKD | 7.51 | 7.63 | 7.35 | 7.37 | 7.37 | -0.26 (-3.41%) | 246,000 |
10 Jun 2022 | HKD | 7.98 | 7.98 | 7.62 | 7.63 | 7.63 | -0.35 (-4.39%) | 658,000 |
9 Jun 2022 | HKD | 8.12 | 8.12 | 7.94 | 7.98 | 7.98 | -0.1 (-1.24%) | 148,000 |
8 Jun 2022 | HKD | 8.01 | 8.14 | 8.01 | 8.08 | 8.08 | +0.07 (+0.87%) | 97,000 |
7 Jun 2022 | HKD | 8.1 | 8.18 | 7.94 | 8.01 | 8.01 | -0.19 (-2.32%) | 304,000 |
6 Jun 2022 | HKD | 8.23 | 8.3 | 8.14 | 8.2 | 8.2 | -0.04 (-0.49%) | 134,282 |
2 Jun 2022 | HKD | 8.7 | 8.7 | 8.21 | 8.24 | 8.24 | -0.36 (-4.19%) | 248,850 |
1 Jun 2022 | HKD | 8.67 | 8.67 | 8.39 | 8.6 | 8.6 | +0.27 (+3.24%) | 959,000 |
31 May 2022 | HKD | 8.22 | 8.98 | 8.22 | 8.33 | 8.33 | -0.15 (-1.77%) | 3,593,000 |
30 May 2022 | HKD | 8.63 | 9 | 8.3 | 8.48 | 8.48 | -0.32 (-3.64%) | 554,000 |
27 May 2022 | HKD | 8.99 | 9.2 | 8.75 | 8.8 | 8.8 | -0.08 (-0.90%) | 643,000 |
26 May 2022 | HKD | 8.62 | 8.9 | 8.44 | 8.88 | 8.88 | +0.28 (+3.26%) | 457,000 |
25 May 2022 | HKD | 8.53 | 8.75 | 8.48 | 8.6 | 8.6 | +0.05 (+0.58%) | 553,000 |
24 May 2022 | HKD | 8.31 | 8.63 | 8.31 | 8.55 | 8.55 | +0.24 (+2.89%) | 533,000 |
23 May 2022 | HKD | 8.19 | 8.58 | 8.19 | 8.31 | 8.31 | +0.12 (+1.47%) | 689,000 |
20 May 2022 | HKD | 8.02 | 8.28 | 8 | 8.19 | 8.19 | +0.06 (+0.74%) | 366,000 |
19 May 2022 | HKD | 8 | 8.17 | 7.82 | 8.13 | 8.13 | -0.05 (-0.61%) | 331,000 |
18 May 2022 | HKD | 7.91 | 8.24 | 7.84 | 8.18 | 8.18 | +0.27 (+3.41%) | 429,000 |
17 May 2022 | HKD | 8.01 | 8.2 | 7.89 | 7.91 | 7.91 | -0.22 (-2.71%) | 566,000 |
16 May 2022 | HKD | 7.7 | 8.46 | 7.7 | 8.13 | 8.13 | +0.41 (+5.31%) | 1,883,715 |
13 May 2022 | HKD | 7.3 | 7.8 | 7.3 | 7.72 | 7.72 | +0.58 (+8.12%) | 730,000 |
12 May 2022 | HKD | 7.01 | 7.14 | 7 | 7.14 | 7.14 | +0.13 (+1.85%) | 172,000 |
11 May 2022 | HKD | 6.98 | 7.14 | 6.98 | 7.01 | 7.01 | -0.09 (-1.27%) | 29,000 |
10 May 2022 | HKD | 6.8 | 7.1 | 6.8 | 7.1 | 7.1 | -0.11 (-1.53%) | 320,000 |
6 May 2022 | HKD | 7.37 | 7.4 | 7.2 | 7.21 | 7.21 | -0.35 (-4.63%) | 293,000 |
5 May 2022 | HKD | 7.55 | 7.62 | 7.29 | 7.56 | 7.56 | +0.1 (+1.34%) | 389,000 |
4 May 2022 | HKD | 7.58 | 7.58 | 7.35 | 7.46 | 7.46 | -0.04 (-0.53%) | 130,000 |
3 May 2022 | HKD | 7.5 | 7.56 | 7.4 | 7.5 | 7.5 | +0.18 (+2.46%) | 124,000 |