Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | HKD | 3.84 | 4 | 3.84 | 3.97 | 3.97 | +0.04 (+1.02%) | 2,273,000 |
9 Jun 2022 | HKD | 4.06 | 4.17 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 3,010,000 |
8 Jun 2022 | HKD | 3.71 | 4.05 | 3.7 | 3.98 | 3.98 | +0.32 (+8.74%) | 7,872,000 |
7 Jun 2022 | HKD | 3.6 | 3.73 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 2,602,000 |
6 Jun 2022 | HKD | 3.72 | 3.72 | 3.5 | 3.62 | 3.62 | -0.07 (-1.90%) | 6,847,000 |
2 Jun 2022 | HKD | 3.78 | 3.84 | 3.58 | 3.69 | 3.69 | -0.14 (-3.66%) | 2,955,000 |
1 Jun 2022 | HKD | 3.82 | 3.9 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 3,474,000 |
31 May 2022 | HKD | 3.75 | 4.11 | 3.66 | 3.82 | 3.82 | +0.17 (+4.66%) | 8,835,000 |
30 May 2022 | HKD | 3.74 | 3.74 | 3.59 | 3.65 | 3.65 | -0.02 (-0.54%) | 2,035,000 |
27 May 2022 | HKD | 3.74 | 3.74 | 3.64 | 3.67 | 3.67 | +0.03 (+0.82%) | 1,256,000 |
26 May 2022 | HKD | 3.73 | 3.73 | 3.59 | 3.64 | 3.64 | -0.05 (-1.36%) | 1,025,000 |
25 May 2022 | HKD | 3.71 | 3.72 | 3.61 | 3.69 | 3.69 | +0.02 (+0.54%) | 1,675,000 |
24 May 2022 | HKD | 3.9 | 3.94 | 3.63 | 3.67 | 3.67 | -0.21 (-5.41%) | 2,005,000 |
23 May 2022 | HKD | 3.93 | 3.99 | 3.79 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,999,000 |
20 May 2022 | HKD | 3.85 | 3.97 | 3.8 | 3.93 | 3.93 | +0.2 (+5.36%) | 3,264,000 |
19 May 2022 | HKD | 3.62 | 3.79 | 3.61 | 3.73 | 3.73 | +0.02 (+0.54%) | 2,635,000 |
18 May 2022 | HKD | 3.56 | 3.79 | 3.56 | 3.71 | 3.71 | +0.13 (+3.63%) | 2,821,000 |
17 May 2022 | HKD | 3.5 | 3.62 | 3.46 | 3.58 | 3.58 | +0.12 (+3.47%) | 2,280,000 |
16 May 2022 | HKD | 3.53 | 3.53 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 1,712,000 |
13 May 2022 | HKD | 3.4 | 3.48 | 3.37 | 3.47 | 3.47 | +0.17 (+5.15%) | 1,864,000 |
12 May 2022 | HKD | 3.55 | 3.57 | 3.25 | 3.3 | 3.3 | -0.28 (-7.82%) | 6,922,180 |
11 May 2022 | HKD | 3.53 | 3.75 | 3.53 | 3.58 | 3.58 | +0.05 (+1.42%) | 3,294,198 |
10 May 2022 | HKD | 3.5 | 3.6 | 3.38 | 3.53 | 3.53 | -0.06 (-1.67%) | 3,960,000 |
6 May 2022 | HKD | 3.68 | 3.76 | 3.55 | 3.59 | 3.59 | -0.11 (-2.97%) | 3,373,000 |
5 May 2022 | HKD | 3.89 | 3.9 | 3.68 | 3.7 | 3.7 | -0.15 (-3.90%) | 7,342,000 |
4 May 2022 | HKD | 4.01 | 4.03 | 3.85 | 3.85 | 3.85 | -0.19 (-4.70%) | 807,000 |
3 May 2022 | HKD | 4 | 4.2 | 3.97 | 4.04 | 4.04 | -0.06 (-1.46%) | 854,000 |
29 Apr 2022 | HKD | 3.94 | 4.1 | 3.73 | 4.1 | 4.1 | +0.17 (+4.33%) | 3,484,802 |
28 Apr 2022 | HKD | 4.14 | 4.15 | 3.84 | 3.93 | 3.93 | -0.1 (-2.48%) | 2,480,000 |
27 Apr 2022 | HKD | 4.01 | 4.04 | 3.72 | 4.03 | 4.03 | 0.0 (0.0%) | 7,103,000 |