Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | HKD | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 1,421,000 |
20 May 2022 | HKD | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,560,000 |
19 May 2022 | HKD | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | -0.02 (-1.83%) | 1,642,000 |
18 May 2022 | HKD | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 580,000 |
17 May 2022 | HKD | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 530,000 |
16 May 2022 | HKD | 1.03 | 1.1 | 1.02 | 1.1 | 1.1 | +0.08 (+7.84%) | 1,462,000 |
13 May 2022 | HKD | 1.07 | 1.07 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 4,261,000 |
12 May 2022 | HKD | 1.08 | 1.1 | 1.01 | 1.05 | 1.05 | -0.04 (-3.67%) | 3,196,000 |
11 May 2022 | HKD | 1.15 | 1.19 | 1.06 | 1.09 | 1.09 | -0.06 (-5.22%) | 3,556,000 |
10 May 2022 | HKD | 1.12 | 1.2 | 1.11 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,246,000 |
6 May 2022 | HKD | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -0.07 (-5.60%) | 1,443,000 |
5 May 2022 | HKD | 1.28 | 1.3 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,437,000 |
4 May 2022 | HKD | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 675,000 |
3 May 2022 | HKD | 1.31 | 1.38 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 1,463,000 |
29 Apr 2022 | HKD | 1.22 | 1.35 | 1.2 | 1.29 | 1.29 | +0.07 (+5.74%) | 2,683,000 |
28 Apr 2022 | HKD | 1.19 | 1.26 | 1.16 | 1.22 | 1.22 | +0.01 (+0.83%) | 911,000 |
27 Apr 2022 | HKD | 1.18 | 1.24 | 1.14 | 1.21 | 1.21 | 0.0 (0.0%) | 1,556,000 |
26 Apr 2022 | HKD | 1.18 | 1.21 | 1.12 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,622,000 |
25 Apr 2022 | HKD | 1.26 | 1.26 | 1.09 | 1.17 | 1.17 | -0.04 (-3.31%) | 2,592,000 |
22 Apr 2022 | HKD | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -0.03 (-2.42%) | 1,966,000 |
21 Apr 2022 | HKD | 1.2 | 1.25 | 1.16 | 1.24 | 1.24 | +0.04 (+3.33%) | 2,128,000 |
20 Apr 2022 | HKD | 1.24 | 1.26 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 984,000 |
19 Apr 2022 | HKD | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 3,006,000 |
14 Apr 2022 | HKD | 1.24 | 1.28 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 2,727,555 |
13 Apr 2022 | HKD | 1.14 | 1.2 | 1.13 | 1.2 | 1.2 | +0.05 (+4.35%) | 3,204,000 |
12 Apr 2022 | HKD | 1.15 | 1.18 | 1.09 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,749,000 |
11 Apr 2022 | HKD | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -0.1 (-8.06%) | 3,868,011 |
8 Apr 2022 | HKD | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,403,000 |
7 Apr 2022 | HKD | 1.27 | 1.31 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 3,012,000 |
6 Apr 2022 | HKD | 1.23 | 1.34 | 1.21 | 1.32 | 1.32 | +0.1 (+8.20%) | 12,304,398 |