Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 4.35 | 4.43 | 3.98 | 4.27 | 1.4233 | -0.08 (-1.84%) | 268,000 |
7 Jun 2022 | HKD | 4 | 4.35 | 3.9 | 4.35 | 1.45 | +0.2 (+4.82%) | 366,000 |
6 Jun 2022 | HKD | 4.19 | 4.46 | 4.15 | 4.15 | 1.3833 | -0.04 (-0.95%) | 258,000 |
2 Jun 2022 | HKD | 4.32 | 4.32 | 4.16 | 4.19 | 1.3967 | -0.12 (-2.78%) | 186,000 |
1 Jun 2022 | HKD | 3.95 | 4.36 | 3.95 | 4.31 | 1.4367 | +0.36 (+9.11%) | 560,000 |
31 May 2022 | HKD | 3.92 | 3.97 | 3.85 | 3.95 | 1.3167 | +0.03 (+0.77%) | 320,000 |
30 May 2022 | HKD | 3.9 | 3.94 | 3.9 | 3.92 | 1.3067 | +0.02 (+0.51%) | 308,000 |
27 May 2022 | HKD | 3.62 | 4 | 3.54 | 3.9 | 1.3 | +0.28 (+7.73%) | 416,000 |
26 May 2022 | HKD | 3.86 | 3.87 | 3.5 | 3.62 | 1.2067 | -0.24 (-6.22%) | 282,000 |
25 May 2022 | HKD | 3.73 | 3.88 | 3.73 | 3.86 | 1.2867 | +0.13 (+3.49%) | 222,000 |
24 May 2022 | HKD | 3.5 | 3.86 | 3.3 | 3.73 | 1.2433 | +0.23 (+6.57%) | 790,000 |
23 May 2022 | HKD | 3.62 | 3.87 | 3.47 | 3.5 | 1.1667 | -0.12 (-3.31%) | 388,000 |
20 May 2022 | HKD | 3.61 | 3.77 | 3.58 | 3.62 | 1.2067 | +0.05 (+1.40%) | 732,000 |
19 May 2022 | HKD | 3.29 | 3.92 | 3.28 | 3.57 | 1.19 | +0.28 (+8.51%) | 1,628,000 |
18 May 2022 | HKD | 3.37 | 3.37 | 3.2 | 3.29 | 1.0967 | -0.05 (-1.50%) | 646,000 |
17 May 2022 | HKD | 3.15 | 3.34 | 3.15 | 3.34 | 1.1133 | +0.23 (+7.40%) | 938,000 |
16 May 2022 | HKD | 3.14 | 3.14 | 3.02 | 3.11 | 1.0367 | +0.07 (+2.30%) | 444,000 |
13 May 2022 | HKD | 2.87 | 3.1 | 2.86 | 3.04 | 1.0133 | +0.17 (+5.92%) | 874,000 |
12 May 2022 | HKD | 2.87 | 2.92 | 2.82 | 2.87 | 0.9567 | +0.01 (+0.35%) | 344,000 |
11 May 2022 | HKD | 2.92 | 2.93 | 2.84 | 2.86 | 0.9533 | -0.04 (-1.38%) | 314,000 |
10 May 2022 | HKD | 2.43 | 2.95 | 2.43 | 2.9 | 0.9667 | +0.14 (+5.07%) | 598,000 |
6 May 2022 | HKD | 2.87 | 2.87 | 2.7 | 2.76 | 0.92 | +0.02 (+0.73%) | 290,000 |
5 May 2022 | HKD | 2.85 | 2.87 | 2.7 | 2.74 | 0.9133 | -0.11 (-3.86%) | 314,000 |
4 May 2022 | HKD | 2.8 | 2.87 | 2.78 | 2.85 | 0.95 | +0.04 (+1.42%) | 214,000 |
3 May 2022 | HKD | 2.79 | 2.86 | 2.77 | 2.81 | 0.9367 | +0.04 (+1.44%) | 284,000 |
29 Apr 2022 | HKD | 2.59 | 2.86 | 2.59 | 2.77 | 0.9233 | +0.17 (+6.54%) | 1,106,000 |
28 Apr 2022 | HKD | 2.58 | 2.6 | 2.58 | 2.6 | 0.8667 | +0.01 (+0.39%) | 408,000 |
27 Apr 2022 | HKD | 2.43 | 2.68 | 2.36 | 2.59 | 0.8633 | +0.15 (+6.15%) | 956,000 |
26 Apr 2022 | HKD | 2.41 | 2.44 | 2.24 | 2.44 | 0.8133 | +0.02 (+0.83%) | 1,496,000 |
25 Apr 2022 | HKD | 2.35 | 2.47 | 2.25 | 2.42 | 0.8067 | +0.06 (+2.54%) | 232,000 |