Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 7.51 | 7.51 | 7.3 | 7.4 | 7.4 | 0.0 (0.0%) | 1,535,690 |
14 Jun 2022 | HKD | 7.44 | 7.56 | 7.36 | 7.4 | 7.4 | -0.11 (-1.46%) | 1,255,000 |
13 Jun 2022 | HKD | 7.8 | 7.89 | 7.45 | 7.51 | 7.51 | -0.43 (-5.42%) | 1,098,000 |
10 Jun 2022 | HKD | 7.91 | 7.99 | 7.8 | 7.94 | 7.94 | -0.05 (-0.63%) | 629,000 |
9 Jun 2022 | HKD | 7.98 | 8.07 | 7.85 | 7.99 | 7.99 | +0.08 (+1.01%) | 1,141,000 |
8 Jun 2022 | HKD | 7.83 | 7.98 | 7.81 | 7.91 | 7.91 | +0.1 (+1.28%) | 861,000 |
7 Jun 2022 | HKD | 7.8 | 7.86 | 7.66 | 7.81 | 7.81 | -0.01 (-0.13%) | 831,000 |
6 Jun 2022 | HKD | 7.85 | 7.88 | 7.67 | 7.82 | 7.82 | +0.01 (+0.13%) | 804,000 |
2 Jun 2022 | HKD | 7.88 | 7.91 | 7.71 | 7.81 | 7.81 | -0.15 (-1.88%) | 378,206 |
1 Jun 2022 | HKD | 8.28 | 8.28 | 7.89 | 7.96 | 7.96 | -0.24 (-2.93%) | 769,000 |
31 May 2022 | HKD | 7.89 | 8.24 | 7.89 | 8.2 | 8.2 | +0.3 (+3.80%) | 5,192,000 |
30 May 2022 | HKD | 7.73 | 7.97 | 7.73 | 7.9 | 7.9 | +0.3 (+3.95%) | 1,242,000 |
27 May 2022 | HKD | 7.41 | 7.7 | 7.41 | 7.6 | 7.6 | +0.31 (+4.25%) | 687,000 |
26 May 2022 | HKD | 7.28 | 7.41 | 7.25 | 7.29 | 7.29 | -0.03 (-0.41%) | 705,025 |
25 May 2022 | HKD | 7.45 | 7.55 | 7.28 | 7.32 | 7.32 | -0.08 (-1.08%) | 601,000 |
24 May 2022 | HKD | 7.57 | 7.83 | 7.33 | 7.4 | 7.4 | -0.24 (-3.14%) | 1,068,000 |
23 May 2022 | HKD | 7.69 | 7.8 | 7.5 | 7.64 | 7.64 | -0.07 (-0.91%) | 656,000 |
20 May 2022 | HKD | 7.7 | 7.75 | 7.58 | 7.71 | 7.71 | +0.11 (+1.45%) | 857,000 |
19 May 2022 | HKD | 7.7 | 7.7 | 7.41 | 7.6 | 7.6 | -0.2 (-2.56%) | 662,000 |
18 May 2022 | HKD | 8 | 8 | 7.73 | 7.8 | 7.8 | -0.2 (-2.50%) | 716,000 |
17 May 2022 | HKD | 7.93 | 8.08 | 7.8 | 8 | 8 | +0.07 (+0.88%) | 1,326,000 |
16 May 2022 | HKD | 7.82 | 8.09 | 7.75 | 7.93 | 7.93 | +0.21 (+2.72%) | 1,601,000 |
13 May 2022 | HKD | 7.23 | 7.75 | 7.23 | 7.72 | 7.72 | +0.56 (+7.82%) | 1,607,000 |
12 May 2022 | HKD | 7.4 | 7.41 | 7.1 | 7.16 | 7.16 | -0.31 (-4.15%) | 806,000 |
11 May 2022 | HKD | 7.27 | 7.64 | 7.25 | 7.47 | 7.47 | +0.18 (+2.47%) | 857,000 |
10 May 2022 | HKD | 7.67 | 7.67 | 7.22 | 7.29 | 7.29 | -0.42 (-5.45%) | 1,934,000 |
6 May 2022 | HKD | 7.85 | 7.88 | 7.62 | 7.71 | 7.71 | -0.2 (-2.53%) | 1,072,516 |
5 May 2022 | HKD | 8.1 | 8.14 | 7.91 | 7.91 | 7.91 | -0.16 (-1.98%) | 923,000 |
4 May 2022 | HKD | 8.3 | 8.3 | 8 | 8.07 | 8.07 | -0.23 (-2.77%) | 553,002 |
3 May 2022 | HKD | 8.05 | 8.37 | 7.87 | 8.3 | 8.3 | +0.27 (+3.36%) | 1,160,998 |