Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2022 | HKD | 4.11 | 4.15 | 3.98 | 4.02 | 4.02 | -0.09 (-2.19%) | 64,960,695 |
2 Jun 2022 | HKD | 3.97 | 4.14 | 3.97 | 4.11 | 4.11 | +0.06 (+1.48%) | 51,922,600 |
1 Jun 2022 | HKD | 4.03 | 4.09 | 3.93 | 4.05 | 4.05 | +0.06 (+1.50%) | 53,736,147 |
31 May 2022 | HKD | 3.66 | 3.99 | 3.65 | 3.99 | 3.99 | +0.37 (+10.22%) | 131,402,371 |
30 May 2022 | HKD | 3.66 | 3.68 | 3.53 | 3.62 | 3.62 | 0.0 (0.0%) | 81,130,691 |
27 May 2022 | HKD | 3.81 | 3.81 | 3.57 | 3.62 | 3.62 | -0.15 (-3.98%) | 75,574,832 |
26 May 2022 | HKD | 3.9 | 3.93 | 3.72 | 3.77 | 3.77 | -0.12 (-3.08%) | 36,253,310 |
25 May 2022 | HKD | 3.96 | 3.99 | 3.8 | 3.89 | 3.89 | -0.02 (-0.51%) | 46,538,519 |
24 May 2022 | HKD | 3.95 | 4.12 | 3.88 | 3.91 | 3.91 | -0.08 (-2.01%) | 57,879,071 |
23 May 2022 | HKD | 4.03 | 4.09 | 3.94 | 3.99 | 3.99 | -0.02 (-0.50%) | 32,550,535 |
20 May 2022 | HKD | 4.05 | 4.12 | 3.99 | 4.01 | 4.01 | +0.03 (+0.75%) | 35,240,449 |
19 May 2022 | HKD | 3.9 | 4.06 | 3.88 | 3.98 | 3.98 | -0.01 (-0.25%) | 53,452,626 |
18 May 2022 | HKD | 3.81 | 4.03 | 3.75 | 3.99 | 3.99 | +0.19 (+5%) | 63,454,430 |
17 May 2022 | HKD | 3.82 | 3.86 | 3.75 | 3.8 | 3.8 | -0.02 (-0.52%) | 33,136,333 |
16 May 2022 | HKD | 3.89 | 3.91 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 12,593,452 |
13 May 2022 | HKD | 3.77 | 3.91 | 3.75 | 3.87 | 3.87 | +0.13 (+3.48%) | 47,537,289 |
12 May 2022 | HKD | 3.76 | 3.9 | 3.68 | 3.74 | 3.74 | +0.01 (+0.27%) | 46,535,322 |
11 May 2022 | HKD | 3.56 | 3.82 | 3.5 | 3.73 | 3.73 | +0.17 (+4.78%) | 53,542,031 |
10 May 2022 | HKD | 3.36 | 3.59 | 3.33 | 3.56 | 3.56 | +0.07 (+2.01%) | 47,657,316 |
6 May 2022 | HKD | 3.73 | 3.74 | 3.47 | 3.49 | 3.49 | -0.32 (-8.40%) | 46,592,918 |
5 May 2022 | HKD | 3.89 | 3.95 | 3.77 | 3.81 | 3.81 | -0.04 (-1.04%) | 28,210,461 |
4 May 2022 | HKD | 3.85 | 3.89 | 3.81 | 3.85 | 3.85 | -0.03 (-0.77%) | 5,203,290 |
3 May 2022 | HKD | 3.86 | 3.92 | 3.75 | 3.88 | 3.88 | +0.02 (+0.52%) | 14,768,943 |
29 Apr 2022 | HKD | 3.9 | 3.92 | 3.78 | 3.86 | 3.86 | -0.02 (-0.52%) | 21,249,196 |
28 Apr 2022 | HKD | 3.77 | 3.89 | 3.74 | 3.88 | 3.88 | +0.11 (+2.92%) | 20,866,599 |
27 Apr 2022 | HKD | 3.61 | 3.84 | 3.61 | 3.77 | 3.77 | +0.09 (+2.45%) | 41,711,000 |
26 Apr 2022 | HKD | 3.7 | 3.79 | 3.61 | 3.68 | 3.68 | -0.01 (-0.27%) | 25,548,774 |
25 Apr 2022 | HKD | 3.76 | 3.85 | 3.61 | 3.69 | 3.69 | -0.14 (-3.66%) | 37,338,364 |
22 Apr 2022 | HKD | 3.63 | 3.85 | 3.57 | 3.83 | 3.83 | +0.16 (+4.36%) | 50,153,738 |
21 Apr 2022 | HKD | 3.97 | 3.97 | 3.64 | 3.67 | 3.67 | -0.27 (-6.85%) | 55,739,476 |