Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 7 | 7.04 | 6.82 | 6.83 | 6.83 | -0.11 (-1.59%) | 86,616,883 |
30 May 2022 | HKD | 6.91 | 7.07 | 6.91 | 6.94 | 6.94 | -0.06 (-0.86%) | 6,395,950 |
27 May 2022 | HKD | 6.93 | 7.02 | 6.86 | 7 | 7 | +0.06 (+0.86%) | 6,760,001 |
26 May 2022 | HKD | 7 | 7.03 | 6.85 | 6.94 | 6.94 | -0.06 (-0.86%) | 5,345,500 |
25 May 2022 | HKD | 6.85 | 7.14 | 6.85 | 7 | 7 | +0.16 (+2.34%) | 11,170,503 |
24 May 2022 | HKD | 7 | 7.04 | 6.75 | 6.84 | 6.84 | -0.16 (-2.29%) | 7,816,104 |
23 May 2022 | HKD | 6.87 | 7.04 | 6.81 | 7 | 7 | +0.13 (+1.89%) | 10,236,237 |
20 May 2022 | HKD | 6.85 | 6.95 | 6.69 | 6.87 | 6.87 | +0.17 (+2.54%) | 9,239,272 |
19 May 2022 | HKD | 6.49 | 6.78 | 6.42 | 6.7 | 6.7 | +0.07 (+1.06%) | 8,523,910 |
18 May 2022 | HKD | 6.65 | 6.72 | 6.47 | 6.63 | 6.63 | -0.02 (-0.30%) | 7,159,000 |
17 May 2022 | HKD | 6.59 | 6.69 | 6.51 | 6.65 | 6.65 | +0.16 (+2.47%) | 8,745,866 |
16 May 2022 | HKD | 6.4 | 6.56 | 6.31 | 6.49 | 6.49 | +0.06 (+0.93%) | 6,573,000 |
13 May 2022 | HKD | 6.31 | 6.55 | 6.31 | 6.43 | 6.43 | +0.1 (+1.58%) | 13,548,266 |
12 May 2022 | HKD | 6.53 | 6.55 | 6.28 | 6.33 | 6.33 | -0.22 (-3.36%) | 9,694,878 |
11 May 2022 | HKD | 6.39 | 6.65 | 6.28 | 6.55 | 6.55 | +0.06 (+0.92%) | 8,619,000 |
10 May 2022 | HKD | 6.8 | 6.84 | 6.4 | 6.49 | 6.49 | -0.51 (-7.29%) | 22,799,100 |
6 May 2022 | HKD | 7.05 | 7.11 | 6.93 | 7 | 7 | -0.26 (-3.58%) | 11,021,000 |
5 May 2022 | HKD | 7.32 | 7.46 | 7.02 | 7.26 | 7.26 | +0.13 (+1.82%) | 18,440,000 |
4 May 2022 | HKD | 7.17 | 7.35 | 7.09 | 7.13 | 7.13 | -0.04 (-0.56%) | 4,627,674 |
3 May 2022 | HKD | 7.18 | 7.25 | 6.95 | 7.17 | 7.17 | -0.32 (-4.27%) | 9,740,659 |
29 Apr 2022 | HKD | 7.22 | 7.58 | 7.22 | 7.49 | 7.49 | +0.33 (+4.61%) | 9,622,860 |
28 Apr 2022 | HKD | 7.25 | 7.27 | 6.9 | 7.16 | 7.16 | -0.09 (-1.24%) | 6,871,000 |
27 Apr 2022 | HKD | 7.19 | 7.35 | 7.11 | 7.25 | 7.25 | +0.06 (+0.83%) | 10,531,000 |
26 Apr 2022 | HKD | 7.36 | 7.54 | 6.98 | 7.19 | 7.19 | -0.36 (-4.77%) | 17,172,500 |
25 Apr 2022 | HKD | 7.83 | 7.91 | 7.36 | 7.55 | 7.55 | -0.66 (-8.04%) | 19,174,500 |
22 Apr 2022 | HKD | 7.88 | 8.35 | 7.76 | 8.21 | 8.21 | +0.2 (+2.50%) | 13,073,578 |
21 Apr 2022 | HKD | 8.31 | 8.5 | 7.96 | 8.01 | 8.01 | -0.27 (-3.26%) | 11,478,500 |
20 Apr 2022 | HKD | 8.8 | 8.8 | 8.2 | 8.28 | 8.28 | -0.79 (-8.71%) | 17,914,500 |
19 Apr 2022 | HKD | 9.05 | 9.27 | 8.9 | 9.07 | 9.07 | +0.04 (+0.44%) | 25,552,500 |
14 Apr 2022 | HKD | 9.02 | 9.24 | 8.92 | 9.03 | 9.03 | +0.04 (+0.44%) | 23,369,800 |