Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | HKD | 51 | 51.4 | 49.8 | 50.2 | 50.2 | -0.25 (-0.50%) | 134,500 |
27 May 2022 | HKD | 49.5 | 50.9 | 49.5 | 50.45 | 50.45 | +0.95 (+1.92%) | 230,500 |
26 May 2022 | HKD | 49.5 | 49.5 | 46.95 | 49.5 | 49.5 | +1 (+2.06%) | 156,000 |
25 May 2022 | HKD | 51 | 51.4 | 48.5 | 48.5 | 48.5 | -2.25 (-4.43%) | 177,000 |
24 May 2022 | HKD | 50.4 | 51 | 50.4 | 50.75 | 50.75 | +1.15 (+2.32%) | 123,000 |
23 May 2022 | HKD | 50.3 | 51.1 | 49 | 49.6 | 49.6 | -0.4 (-0.80%) | 130,000 |
20 May 2022 | HKD | 50.8 | 51.6 | 49.5 | 50 | 50 | +0.3 (+0.60%) | 171,500 |
19 May 2022 | HKD | 49 | 51 | 49 | 49.7 | 49.7 | -0.55 (-1.09%) | 157,500 |
18 May 2022 | HKD | 48 | 50.25 | 48 | 50.25 | 50.25 | +1.75 (+3.61%) | 148,000 |
17 May 2022 | HKD | 47.5 | 49.7 | 47.45 | 48.5 | 48.5 | +0.6 (+1.25%) | 137,500 |
16 May 2022 | HKD | 47.8 | 49.2 | 45.55 | 47.9 | 47.9 | +0.7 (+1.48%) | 194,000 |
13 May 2022 | HKD | 48.6 | 48.9 | 44.9 | 47.2 | 47.2 | -1.3 (-2.68%) | 200,500 |
12 May 2022 | HKD | 51.6 | 52.4 | 48.4 | 48.5 | 48.5 | -3.8 (-7.27%) | 154,000 |
11 May 2022 | HKD | 48.5 | 52.35 | 48.5 | 52.3 | 52.3 | +3 (+6.09%) | 146,000 |
10 May 2022 | HKD | 47.5 | 49.85 | 46 | 49.3 | 49.3 | +1.8 (+3.79%) | 179,000 |
6 May 2022 | HKD | 45.3 | 47.6 | 45.05 | 47.5 | 47.5 | +1.2 (+2.59%) | 173,500 |
5 May 2022 | HKD | 44.6 | 47.3 | 44.6 | 46.3 | 46.3 | +0.8 (+1.76%) | 132,000 |
4 May 2022 | HKD | 45.9 | 46.9 | 43.8 | 45.5 | 45.5 | -0.55 (-1.19%) | 171,683 |
3 May 2022 | HKD | 47.2 | 47.8 | 46.05 | 46.05 | 46.05 | -1.5 (-3.15%) | 185,500 |
29 Apr 2022 | HKD | 48.5 | 49.2 | 46.25 | 47.55 | 47.55 | -0.3 (-0.63%) | 200,000 |
28 Apr 2022 | HKD | 47.95 | 49 | 46.6 | 47.85 | 47.85 | -0.45 (-0.93%) | 208,500 |
27 Apr 2022 | HKD | 45.1 | 48.45 | 41.5 | 48.3 | 48.3 | +3.2 (+7.10%) | 280,500 |
26 Apr 2022 | HKD | 51.9 | 51.9 | 45 | 45.1 | 45.1 | -6.8 (-13.10%) | 261,000 |
25 Apr 2022 | HKD | 53 | 54.3 | 51 | 51.9 | 51.9 | -1.6 (-2.99%) | 214,000 |
22 Apr 2022 | HKD | 52.5 | 53.5 | 52.4 | 53.5 | 53.5 | 0.0 (0.0%) | 190,500 |
21 Apr 2022 | HKD | 53.2 | 54 | 52.7 | 53.5 | 53.5 | -0.5 (-0.93%) | 193,500 |
20 Apr 2022 | HKD | 51.8 | 55.5 | 51.6 | 54 | 54 | +1.2 (+2.27%) | 201,500 |
19 Apr 2022 | HKD | 53.5 | 53.6 | 51.8 | 52.8 | 52.8 | -1.7 (-3.12%) | 201,000 |
14 Apr 2022 | HKD | 50 | 54.5 | 47.5 | 54.5 | 54.5 | +3.6 (+7.07%) | 194,000 |
13 Apr 2022 | HKD | 55.2 | 55.2 | 50 | 50.9 | 50.9 | -4.4 (-7.96%) | 224,000 |