Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | HKD | 9.37 | 9.42 | 9.15 | 9.27 | 9.27 | -0.1 (-1.07%) | 2,701,000 |
27 May 2022 | HKD | 9.37 | 9.6 | 9.05 | 9.37 | 9.37 | +0.06 (+0.64%) | 3,907,000 |
26 May 2022 | HKD | 9.79 | 9.99 | 9.24 | 9.31 | 9.31 | -0.48 (-4.90%) | 3,627,000 |
25 May 2022 | HKD | 9.68 | 10.04 | 9.68 | 9.79 | 9.79 | +0.23 (+2.41%) | 4,223,000 |
24 May 2022 | HKD | 9.97 | 9.99 | 9.43 | 9.56 | 9.56 | -0.26 (-2.65%) | 3,669,000 |
23 May 2022 | HKD | 10.22 | 10.22 | 9.66 | 9.82 | 9.82 | -0.01 (-0.10%) | 2,191,000 |
20 May 2022 | HKD | 9.62 | 10.28 | 9.61 | 9.83 | 9.83 | +0.28 (+2.93%) | 5,424,000 |
19 May 2022 | HKD | 9.49 | 9.8 | 9.49 | 9.55 | 9.55 | -0.2 (-2.05%) | 2,153,000 |
18 May 2022 | HKD | 9.78 | 10.18 | 9.55 | 9.75 | 9.75 | -0.09 (-0.91%) | 7,090,000 |
17 May 2022 | HKD | 10.6 | 10.68 | 9.3 | 9.84 | 9.84 | -0.52 (-5.02%) | 15,171,880 |
16 May 2022 | HKD | 9.99 | 10.46 | 9.78 | 10.36 | 10.36 | +0.51 (+5.18%) | 18,576,000 |
13 May 2022 | HKD | 8.63 | 9.95 | 8.59 | 9.85 | 9.85 | +1.22 (+14.14%) | 18,571,000 |
12 May 2022 | HKD | 8.27 | 8.71 | 8.18 | 8.63 | 8.63 | +0.36 (+4.35%) | 6,651,250 |
11 May 2022 | HKD | 7.78 | 8.46 | 7.74 | 8.27 | 8.27 | +0.42 (+5.35%) | 5,017,000 |
10 May 2022 | HKD | 7.8 | 7.9 | 7.42 | 7.85 | 7.85 | +0.05 (+0.64%) | 4,559,000 |
6 May 2022 | HKD | 8.06 | 8.06 | 7.7 | 7.8 | 7.8 | -0.31 (-3.82%) | 2,572,000 |
5 May 2022 | HKD | 8.07 | 8.3 | 7.99 | 8.11 | 8.11 | +0.11 (+1.38%) | 7,019,000 |
4 May 2022 | HKD | 8.25 | 8.32 | 7.99 | 8 | 8 | -0.31 (-3.73%) | 1,375,976 |
3 May 2022 | HKD | 8.31 | 8.47 | 8.15 | 8.31 | 8.31 | -0.15 (-1.77%) | 849,750 |
29 Apr 2022 | HKD | 8.28 | 8.5 | 8.13 | 8.46 | 8.46 | +0.12 (+1.44%) | 1,862,000 |
28 Apr 2022 | HKD | 8 | 8.36 | 7.88 | 8.34 | 8.34 | +0.31 (+3.86%) | 1,364,000 |
27 Apr 2022 | HKD | 7.98 | 8.11 | 7.53 | 8.03 | 8.03 | +0.05 (+0.63%) | 8,248,929 |
26 Apr 2022 | HKD | 8.28 | 8.28 | 7.91 | 7.98 | 7.98 | +0.03 (+0.38%) | 2,262,000 |
25 Apr 2022 | HKD | 8.08 | 8.24 | 7.9 | 7.95 | 7.95 | -0.27 (-3.28%) | 4,034,000 |
22 Apr 2022 | HKD | 8.25 | 8.48 | 8.1 | 8.22 | 8.22 | -0.13 (-1.56%) | 3,881,000 |
21 Apr 2022 | HKD | 8.5 | 8.56 | 8.32 | 8.35 | 8.35 | -0.19 (-2.22%) | 2,768,000 |
20 Apr 2022 | HKD | 8.51 | 8.82 | 8.5 | 8.54 | 8.54 | -0.01 (-0.12%) | 2,002,000 |
19 Apr 2022 | HKD | 9.13 | 9.18 | 8.53 | 8.55 | 8.55 | -0.37 (-4.15%) | 4,252,000 |
14 Apr 2022 | HKD | 8.67 | 9.17 | 8.67 | 8.92 | 8.92 | +0.25 (+2.88%) | 4,746,000 |
13 Apr 2022 | HKD | 8.85 | 8.85 | 8.3 | 8.67 | 8.67 | -0.23 (-2.58%) | 7,027,000 |