Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 6.06 | 6.49 | 6.06 | 6.49 | 6.49 | +0.4 (+6.57%) | 10,324,000 |
30 May 2022 | HKD | 6.26 | 6.26 | 6 | 6.09 | 6.09 | -0.17 (-2.72%) | 3,826,000 |
27 May 2022 | HKD | 6.29 | 6.32 | 6.18 | 6.26 | 6.26 | +0.12 (+1.95%) | 3,214,999 |
26 May 2022 | HKD | 6.34 | 6.39 | 6.02 | 6.14 | 6.14 | -0.2 (-3.15%) | 4,967,000 |
25 May 2022 | HKD | 6.4 | 6.53 | 6.25 | 6.34 | 6.34 | -0.03 (-0.47%) | 3,256,000 |
24 May 2022 | HKD | 6.87 | 6.88 | 6.31 | 6.37 | 6.37 | -0.5 (-7.28%) | 5,980,242 |
23 May 2022 | HKD | 6.85 | 6.9 | 6.7 | 6.87 | 6.87 | +0.02 (+0.29%) | 2,006,000 |
20 May 2022 | HKD | 6.9 | 6.94 | 6.76 | 6.85 | 6.85 | +0.1 (+1.48%) | 1,975,929 |
19 May 2022 | HKD | 6.58 | 6.82 | 6.56 | 6.75 | 6.75 | -0.08 (-1.17%) | 5,350,000 |
18 May 2022 | HKD | 6.84 | 6.84 | 6.72 | 6.83 | 6.83 | -0.01 (-0.15%) | 1,973,660 |
17 May 2022 | HKD | 6.78 | 6.93 | 6.6 | 6.84 | 6.84 | +0.07 (+1.03%) | 3,644,000 |
16 May 2022 | HKD | 6.81 | 7.15 | 6.59 | 6.77 | 6.77 | -0.04 (-0.59%) | 4,291,000 |
13 May 2022 | HKD | 6.55 | 6.87 | 6.48 | 6.81 | 6.81 | +0.33 (+5.09%) | 3,049,000 |
12 May 2022 | HKD | 6.69 | 6.7 | 6.41 | 6.48 | 6.48 | -0.3 (-4.42%) | 2,210,599 |
11 May 2022 | HKD | 6.7 | 6.95 | 6.67 | 6.78 | 6.78 | +0.06 (+0.89%) | 3,544,701 |
10 May 2022 | HKD | 6.6 | 6.75 | 6.38 | 6.72 | 6.72 | -0.21 (-3.03%) | 4,138,000 |
6 May 2022 | HKD | 6.85 | 6.98 | 6.75 | 6.93 | 6.93 | -0.01 (-0.14%) | 2,403,161 |
5 May 2022 | HKD | 6.97 | 7.17 | 6.75 | 6.94 | 6.94 | +0.06 (+0.87%) | 3,692,000 |
4 May 2022 | HKD | 6.7 | 7.14 | 6.7 | 6.88 | 6.88 | +0.18 (+2.69%) | 3,952,000 |
3 May 2022 | HKD | 6.74 | 6.74 | 6.56 | 6.7 | 6.7 | -0.11 (-1.62%) | 2,241,000 |
29 Apr 2022 | HKD | 7 | 7 | 6.61 | 6.81 | 6.81 | -0.09 (-1.30%) | 5,577,000 |
28 Apr 2022 | HKD | 6.59 | 7.04 | 6.53 | 6.9 | 6.9 | +0.4 (+6.15%) | 7,367,000 |
27 Apr 2022 | HKD | 6.45 | 6.74 | 6.3 | 6.5 | 6.5 | +0.05 (+0.78%) | 5,136,001 |
26 Apr 2022 | HKD | 6.46 | 6.69 | 6.26 | 6.45 | 6.45 | +0.12 (+1.90%) | 5,124,000 |
25 Apr 2022 | HKD | 6.85 | 6.85 | 6.2 | 6.33 | 6.33 | -0.51 (-7.46%) | 7,640,000 |
22 Apr 2022 | HKD | 6.55 | 7 | 6.5 | 6.84 | 6.84 | +0.18 (+2.70%) | 10,949,000 |
21 Apr 2022 | HKD | 6.8 | 6.92 | 6.55 | 6.66 | 6.66 | -0.08 (-1.19%) | 12,533,980 |
20 Apr 2022 | HKD | 6.92 | 7.29 | 6.7 | 6.74 | 6.74 | -0.69 (-9.29%) | 100,914,002 |
19 Apr 2022 | HKD | 7.77 | 7.77 | 7.26 | 7.43 | 7.43 | -0.29 (-3.76%) | 6,343,900 |
14 Apr 2022 | HKD | 7.41 | 7.91 | 7.41 | 7.72 | 7.72 | +0.34 (+4.61%) | 6,023,000 |