Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 0.79 | 0.82 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 7,691,800 |
7 Jun 2022 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 4,253,700 |
6 Jun 2022 | HKD | 0.76 | 0.81 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 9,252,600 |
2 Jun 2022 | HKD | 0.79 | 0.79 | 0.73 | 0.74 | 0.74 | -0.07 (-8.64%) | 12,677,400 |
1 Jun 2022 | HKD | 0.71 | 0.87 | 0.7 | 0.81 | 0.81 | +0.12 (+17.39%) | 31,676,500 |
31 May 2022 | HKD | 0.68 | 0.7 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 5,966,400 |
30 May 2022 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 2,463,300 |
27 May 2022 | HKD | 0.7 | 0.72 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 6,276,600 |
26 May 2022 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,471,200 |
25 May 2022 | HKD | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | +0.02 (+2.90%) | 1,044,300 |
24 May 2022 | HKD | 0.77 | 0.77 | 0.69 | 0.69 | 0.69 | -0.06 (-8%) | 5,787,000 |
23 May 2022 | HKD | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 7,243,500 |
20 May 2022 | HKD | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 4,303,200 |
19 May 2022 | HKD | 0.68 | 0.73 | 0.67 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,878,400 |
18 May 2022 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 3,990,900 |
17 May 2022 | HKD | 0.7 | 0.71 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 4,610,700 |
16 May 2022 | HKD | 0.67 | 0.73 | 0.65 | 0.69 | 0.69 | +0.05 (+7.81%) | 11,221,500 |
13 May 2022 | HKD | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | +0.03 (+4.92%) | 6,313,200 |
12 May 2022 | HKD | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 6,177,600 |
11 May 2022 | HKD | 0.66 | 0.68 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 4,977,300 |
10 May 2022 | HKD | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | -0.02 (-2.99%) | 8,263,804 |
6 May 2022 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.05 (-6.94%) | 6,162,901 |
5 May 2022 | HKD | 0.76 | 0.78 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 7,309,200 |
4 May 2022 | HKD | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 507,600 |
3 May 2022 | HKD | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 1,069,800 |
29 Apr 2022 | HKD | 0.72 | 0.78 | 0.7 | 0.75 | 0.75 | +0.04 (+5.63%) | 2,436,900 |
28 Apr 2022 | HKD | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 1,344,600 |
27 Apr 2022 | HKD | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 6,943,800 |
26 Apr 2022 | HKD | 0.71 | 0.74 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 12,647,389 |
25 Apr 2022 | HKD | 0.72 | 0.73 | 0.68 | 0.7 | 0.7 | -0.03 (-4.11%) | 10,412,700 |