Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | HKD | 5.12 | 5.45 | 4.76 | 5.14 | 5.14 | 0.0 (0.0%) | 583,000 |
9 Jun 2022 | HKD | 4.89 | 5.83 | 4.88 | 5.14 | 5.14 | +0.25 (+5.11%) | 1,203,500 |
8 Jun 2022 | HKD | 4.32 | 4.93 | 4.3 | 4.89 | 4.89 | +0.81 (+19.85%) | 1,032,500 |
7 Jun 2022 | HKD | 3.86 | 4.14 | 3.86 | 4.08 | 4.08 | +0.25 (+6.53%) | 105,500 |
6 Jun 2022 | HKD | 3.83 | 3.97 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 372,500 |
2 Jun 2022 | HKD | 3.9 | 3.91 | 3.82 | 3.83 | 3.83 | -0.05 (-1.29%) | 117,000 |
1 Jun 2022 | HKD | 3.98 | 3.98 | 3.87 | 3.88 | 3.88 | +0.02 (+0.52%) | 105,000 |
31 May 2022 | HKD | 3.84 | 3.98 | 3.82 | 3.86 | 3.86 | +0.06 (+1.58%) | 319,000 |
30 May 2022 | HKD | 3.7 | 3.89 | 3.7 | 3.8 | 3.8 | +0.1 (+2.70%) | 94,500 |
27 May 2022 | HKD | 3.71 | 3.83 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 80,000 |
26 May 2022 | HKD | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 51,000 |
25 May 2022 | HKD | 3.7 | 3.8 | 3.69 | 3.73 | 3.73 | 0.0 (0.0%) | 42,500 |
24 May 2022 | HKD | 3.98 | 3.98 | 3.73 | 3.73 | 3.73 | -0.04 (-1.06%) | 18,500 |
23 May 2022 | HKD | 3.81 | 3.95 | 3.73 | 3.77 | 3.77 | -0.03 (-0.79%) | 214,500 |
20 May 2022 | HKD | 3.65 | 3.8 | 3.57 | 3.8 | 3.8 | +0.25 (+7.04%) | 368,000 |
19 May 2022 | HKD | 3.5 | 3.66 | 3.42 | 3.55 | 3.55 | -0.02 (-0.56%) | 133,000 |
18 May 2022 | HKD | 3.62 | 3.63 | 3.52 | 3.57 | 3.57 | -0.04 (-1.11%) | 89,000 |
17 May 2022 | HKD | 3.57 | 3.65 | 3.57 | 3.61 | 3.61 | +0.06 (+1.69%) | 105,000 |
16 May 2022 | HKD | 3.57 | 3.6 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 38,500 |
13 May 2022 | HKD | 3.45 | 3.59 | 3.45 | 3.55 | 3.55 | +0.1 (+2.90%) | 87,500 |
12 May 2022 | HKD | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -0.1 (-2.82%) | 16,000 |
11 May 2022 | HKD | 3.56 | 3.68 | 3.4 | 3.55 | 3.55 | -0.08 (-2.20%) | 460,000 |
10 May 2022 | HKD | 3.62 | 3.66 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 59,500 |
6 May 2022 | HKD | 3.7 | 3.75 | 3.63 | 3.65 | 3.65 | -0.05 (-1.35%) | 94,500 |
5 May 2022 | HKD | 3.74 | 3.79 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 143,000 |
4 May 2022 | HKD | 3.9 | 3.91 | 3.72 | 3.73 | 3.73 | -0.11 (-2.86%) | 112,000 |
3 May 2022 | HKD | 3.9 | 3.95 | 3.8 | 3.84 | 3.84 | -0.11 (-2.78%) | 201,500 |
29 Apr 2022 | HKD | 4 | 4.16 | 3.91 | 3.95 | 3.95 | +0.05 (+1.28%) | 152,000 |
28 Apr 2022 | HKD | 3.8 | 3.91 | 3.8 | 3.9 | 3.9 | +0.06 (+1.56%) | 16,500 |
27 Apr 2022 | HKD | 4.2 | 4.2 | 3.81 | 3.84 | 3.84 | -0.14 (-3.52%) | 204,500 |