Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 6.6 | 6.8 | 6.6 | 6.72 | 6.72 | +0.1 (+1.51%) | 1,037,200 |
14 Jun 2022 | HKD | 6.66 | 6.66 | 6.41 | 6.62 | 6.62 | 0.0 (0.0%) | 1,696,200 |
13 Jun 2022 | HKD | 6.76 | 6.84 | 6.47 | 6.62 | 6.62 | -0.23 (-3.36%) | 1,151,820 |
10 Jun 2022 | HKD | 6.66 | 6.89 | 6.65 | 6.85 | 6.85 | +0.07 (+1.03%) | 1,289,600 |
9 Jun 2022 | HKD | 6.93 | 6.98 | 6.69 | 6.78 | 6.78 | -0.11 (-1.60%) | 1,346,600 |
8 Jun 2022 | HKD | 6.89 | 6.95 | 6.73 | 6.89 | 6.89 | +0.09 (+1.32%) | 1,931,100 |
7 Jun 2022 | HKD | 6.76 | 6.84 | 6.65 | 6.8 | 6.8 | +0.04 (+0.59%) | 1,239,600 |
6 Jun 2022 | HKD | 6.54 | 6.78 | 6.47 | 6.76 | 6.76 | +0.22 (+3.36%) | 1,000,800 |
2 Jun 2022 | HKD | 6.6 | 6.6 | 6.43 | 6.54 | 6.54 | -0.06 (-0.91%) | 1,614,600 |
1 Jun 2022 | HKD | 6.23 | 6.64 | 6.13 | 6.6 | 6.6 | +0.37 (+5.94%) | 3,162,400 |
31 May 2022 | HKD | 5.97 | 6.31 | 5.92 | 6.23 | 6.23 | +0.26 (+4.36%) | 3,465,600 |
30 May 2022 | HKD | 5.69 | 6 | 5.69 | 5.97 | 5.97 | +0.38 (+6.80%) | 2,634,600 |
27 May 2022 | HKD | 5.73 | 5.83 | 5.55 | 5.59 | 5.59 | +0.01 (+0.18%) | 967,137 |
26 May 2022 | HKD | 5.61 | 5.65 | 5.48 | 5.58 | 5.58 | -0.01 (-0.18%) | 489,000 |
25 May 2022 | HKD | 5.57 | 5.63 | 5.48 | 5.59 | 5.59 | -0.02 (-0.36%) | 1,551,200 |
24 May 2022 | HKD | 5.88 | 5.92 | 5.61 | 5.61 | 5.61 | -0.26 (-4.43%) | 1,056,000 |
23 May 2022 | HKD | 5.75 | 5.94 | 5.75 | 5.87 | 5.87 | +0.12 (+2.09%) | 2,132,200 |
20 May 2022 | HKD | 5.64 | 5.87 | 5.61 | 5.75 | 5.75 | +0.18 (+3.23%) | 1,431,400 |
19 May 2022 | HKD | 5.65 | 5.68 | 5.56 | 5.57 | 5.57 | -0.19 (-3.30%) | 972,800 |
18 May 2022 | HKD | 5.84 | 5.85 | 5.7 | 5.76 | 5.76 | -0.08 (-1.37%) | 1,169,200 |
17 May 2022 | HKD | 5.7 | 5.86 | 5.66 | 5.84 | 5.84 | +0.25 (+4.47%) | 2,340,200 |
16 May 2022 | HKD | 5.7 | 5.75 | 5.56 | 5.59 | 5.59 | +0.07 (+1.27%) | 1,029,199 |
13 May 2022 | HKD | 5.34 | 5.6 | 5.34 | 5.52 | 5.52 | +0.18 (+3.37%) | 1,169,000 |
12 May 2022 | HKD | 5.42 | 5.67 | 5.3 | 5.34 | 5.34 | -0.13 (-2.38%) | 1,526,800 |
11 May 2022 | HKD | 5.58 | 5.73 | 5.37 | 5.47 | 5.47 | -0.06 (-1.08%) | 1,435,263 |
10 May 2022 | HKD | 5.48 | 5.6 | 5.31 | 5.53 | 5.53 | -0.01 (-0.18%) | 1,158,400 |
6 May 2022 | HKD | 5.56 | 5.59 | 5.42 | 5.54 | 5.54 | -0.15 (-2.64%) | 1,557,800 |
5 May 2022 | HKD | 5.89 | 5.89 | 5.58 | 5.69 | 5.69 | +0.03 (+0.53%) | 2,291,200 |
4 May 2022 | HKD | 6.06 | 6.06 | 5.64 | 5.66 | 5.66 | -0.44 (-7.21%) | 1,564,200 |
3 May 2022 | HKD | 6.25 | 6.37 | 6.06 | 6.1 | 6.1 | -0.16 (-2.56%) | 509,600 |