Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 4.21 | 4.32 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 11,826,114 |
14 Jun 2022 | HKD | 4.3 | 4.3 | 4.1 | 4.23 | 4.23 | -0.06 (-1.40%) | 12,702,041 |
13 Jun 2022 | HKD | 4.34 | 4.51 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 13,901,738 |
10 Jun 2022 | HKD | 4.22 | 4.4 | 4.22 | 4.34 | 4.34 | +0.03 (+0.70%) | 7,057,763 |
9 Jun 2022 | HKD | 4.46 | 4.46 | 4.31 | 4.31 | 4.31 | -0.14 (-3.15%) | 9,127,457 |
8 Jun 2022 | HKD | 4.37 | 4.47 | 4.33 | 4.45 | 4.45 | +0.08 (+1.83%) | 9,783,496 |
7 Jun 2022 | HKD | 4.4 | 4.43 | 4.33 | 4.37 | 4.37 | -0.03 (-0.68%) | 5,404,397 |
6 Jun 2022 | HKD | 4.41 | 4.45 | 4.32 | 4.4 | 4.4 | -0.01 (-0.23%) | 6,155,400 |
2 Jun 2022 | HKD | 4.39 | 4.44 | 4.36 | 4.41 | 4.41 | -0.01 (-0.23%) | 5,023,000 |
1 Jun 2022 | HKD | 4.5 | 4.5 | 4.36 | 4.42 | 4.42 | -0.1 (-2.21%) | 6,531,000 |
31 May 2022 | HKD | 4.38 | 4.53 | 4.38 | 4.52 | 4.52 | +0.11 (+2.49%) | 16,504,167 |
30 May 2022 | HKD | 4.38 | 4.44 | 4.34 | 4.41 | 4.41 | +0.07 (+1.61%) | 6,258,181 |
27 May 2022 | HKD | 4.64 | 4.64 | 4.29 | 4.34 | 4.34 | -0.08 (-1.81%) | 16,015,000 |
26 May 2022 | HKD | 4.2 | 4.49 | 4.18 | 4.42 | 4.42 | +0.22 (+5.24%) | 23,695,916 |
25 May 2022 | HKD | 4.1 | 4.27 | 4.1 | 4.2 | 4.2 | +0.07 (+1.69%) | 6,422,901 |
24 May 2022 | HKD | 4.24 | 4.32 | 4.12 | 4.13 | 4.13 | -0.09 (-2.13%) | 4,792,000 |
23 May 2022 | HKD | 4.24 | 4.24 | 4.14 | 4.22 | 4.22 | +0.01 (+0.24%) | 5,996,000 |
20 May 2022 | HKD | 4.23 | 4.25 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 4,365,074 |
19 May 2022 | HKD | 4.15 | 4.25 | 4.08 | 4.17 | 4.17 | -0.03 (-0.71%) | 6,396,670 |
18 May 2022 | HKD | 4.14 | 4.21 | 4.08 | 4.2 | 4.2 | +0.06 (+1.45%) | 4,609,677 |
17 May 2022 | HKD | 3.93 | 4.15 | 3.93 | 4.14 | 4.14 | +0.19 (+4.81%) | 7,886,000 |
16 May 2022 | HKD | 3.98 | 4.09 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 10,187,332 |
13 May 2022 | HKD | 3.9 | 3.98 | 3.88 | 3.93 | 3.93 | +0.05 (+1.29%) | 6,396,000 |
12 May 2022 | HKD | 4.03 | 4.06 | 3.87 | 3.88 | 3.88 | -0.15 (-3.72%) | 10,967,000 |
11 May 2022 | HKD | 4.09 | 4.17 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 8,937,070 |
10 May 2022 | HKD | 4.03 | 4.13 | 3.92 | 4.05 | 4.05 | +0.02 (+0.50%) | 10,040,637 |
6 May 2022 | HKD | 4.16 | 4.25 | 4 | 4.03 | 4.03 | -0.21 (-4.95%) | 9,682,687 |
5 May 2022 | HKD | 4.18 | 4.34 | 4.15 | 4.24 | 4.24 | +0.06 (+1.44%) | 11,844,000 |
4 May 2022 | HKD | 4.24 | 4.25 | 4.14 | 4.18 | 4.18 | -0.04 (-0.95%) | 2,386,899 |
3 May 2022 | HKD | 4.2 | 4.28 | 4.11 | 4.22 | 4.22 | -0.08 (-1.86%) | 3,765,147 |