Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 4.7 | 4.9 | 4.66 | 4.9 | 4.9 | +0.17 (+3.59%) | 2,399,000 |
30 May 2022 | HKD | 4.78 | 4.83 | 4.68 | 4.73 | 4.73 | 0.0 (0.0%) | 634,000 |
27 May 2022 | HKD | 4.65 | 4.82 | 4.6 | 4.73 | 4.73 | +0.03 (+0.64%) | 556,000 |
26 May 2022 | HKD | 4.89 | 4.89 | 4.64 | 4.7 | 4.7 | -0.06 (-1.26%) | 324,000 |
25 May 2022 | HKD | 4.85 | 4.85 | 4.68 | 4.76 | 4.76 | -0.04 (-0.83%) | 650,000 |
24 May 2022 | HKD | 4.89 | 4.92 | 4.74 | 4.8 | 4.8 | -0.07 (-1.44%) | 646,000 |
23 May 2022 | HKD | 4.9 | 5 | 4.86 | 4.87 | 4.87 | -0.1 (-2.01%) | 340,000 |
20 May 2022 | HKD | 5 | 5 | 4.83 | 4.97 | 4.97 | +0.1 (+2.05%) | 778,000 |
19 May 2022 | HKD | 4.89 | 4.89 | 4.68 | 4.87 | 4.87 | -0.04 (-0.81%) | 458,000 |
18 May 2022 | HKD | 5.1 | 5.1 | 4.9 | 4.91 | 4.91 | -0.09 (-1.80%) | 323,000 |
17 May 2022 | HKD | 4.96 | 5.06 | 4.81 | 5 | 5 | +0.09 (+1.83%) | 883,000 |
16 May 2022 | HKD | 4.85 | 5.03 | 4.78 | 4.91 | 4.91 | +0.08 (+1.66%) | 630,000 |
13 May 2022 | HKD | 4.47 | 4.84 | 4.37 | 4.83 | 4.83 | +0.37 (+8.30%) | 2,531,000 |
12 May 2022 | HKD | 4.59 | 4.59 | 4.45 | 4.46 | 4.46 | -0.12 (-2.62%) | 313,000 |
11 May 2022 | HKD | 4.56 | 4.66 | 4.38 | 4.58 | 4.58 | +0.06 (+1.33%) | 532,000 |
10 May 2022 | HKD | 4.54 | 4.69 | 4.45 | 4.52 | 4.52 | -0.17 (-3.62%) | 1,023,000 |
6 May 2022 | HKD | 4.88 | 4.92 | 4.67 | 4.69 | 4.69 | -0.3 (-6.01%) | 608,000 |
5 May 2022 | HKD | 5.07 | 5.15 | 4.96 | 4.99 | 4.99 | +0.04 (+0.81%) | 583,000 |
4 May 2022 | HKD | 5.03 | 5.03 | 4.89 | 4.95 | 4.95 | -0.12 (-2.37%) | 280,000 |
3 May 2022 | HKD | 5.04 | 5.13 | 5.03 | 5.07 | 5.07 | -0.05 (-0.98%) | 125,000 |
29 Apr 2022 | HKD | 5.25 | 5.31 | 5.07 | 5.12 | 5.12 | -0.13 (-2.48%) | 1,275,000 |
28 Apr 2022 | HKD | 5.3 | 5.37 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 246,000 |
27 Apr 2022 | HKD | 5.29 | 5.42 | 5.24 | 5.3 | 5.3 | -0.04 (-0.75%) | 1,100,000 |
26 Apr 2022 | HKD | 5.33 | 5.39 | 5.13 | 5.34 | 5.34 | +0.01 (+0.19%) | 981,000 |
25 Apr 2022 | HKD | 5.6 | 5.6 | 5.12 | 5.33 | 5.33 | -0.31 (-5.50%) | 2,216,000 |
22 Apr 2022 | HKD | 5.8 | 5.8 | 5.32 | 5.64 | 5.64 | -0.16 (-2.76%) | 2,493,000 |
21 Apr 2022 | HKD | 5.67 | 5.84 | 5.5 | 5.8 | 5.8 | +0.14 (+2.47%) | 1,914,000 |
20 Apr 2022 | HKD | 5.6 | 5.81 | 5.43 | 5.66 | 5.66 | +0.21 (+3.85%) | 1,975,860 |
19 Apr 2022 | HKD | 5.44 | 5.53 | 5.37 | 5.45 | 5.45 | -0.01 (-0.18%) | 953,000 |
14 Apr 2022 | HKD | 5.5 | 5.53 | 5.39 | 5.46 | 5.46 | +0.09 (+1.68%) | 834,000 |