Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | HKD | 4.44 | 4.44 | 4.1 | 4.4 | 85.9886 | -0.02 (-0.45%) | 237,500 |
9 Jun 2022 | HKD | 4.48 | 4.48 | 4.38 | 4.42 | 86.3794 | +0.03 (+0.68%) | 247,500 |
8 Jun 2022 | HKD | 4.53 | 4.53 | 4.35 | 4.39 | 85.7931 | -0.05 (-1.13%) | 247,500 |
7 Jun 2022 | HKD | 4.38 | 4.58 | 4.38 | 4.44 | 86.7703 | +0.06 (+1.37%) | 267,500 |
6 Jun 2022 | HKD | 4.32 | 4.53 | 4.22 | 4.38 | 85.5977 | +0.06 (+1.39%) | 320,000 |
2 Jun 2022 | HKD | 4.58 | 4.58 | 4.32 | 4.32 | 84.4251 | -0.26 (-5.68%) | 562,500 |
1 Jun 2022 | HKD | 4.59 | 4.59 | 4.32 | 4.58 | 89.5063 | -0.02 (-0.43%) | 367,500 |
31 May 2022 | HKD | 4.54 | 4.6 | 4.4 | 4.6 | 89.8971 | +0.05 (+1.10%) | 485,000 |
30 May 2022 | HKD | 4.48 | 4.55 | 4.19 | 4.55 | 88.92 | +0.06 (+1.34%) | 357,500 |
27 May 2022 | HKD | 4.5 | 4.5 | 4.33 | 4.49 | 87.7474 | -0.02 (-0.44%) | 30,625 |
26 May 2022 | HKD | 4.49 | 4.59 | 4.16 | 4.51 | 88.1383 | -0.07 (-1.53%) | 342,500 |
25 May 2022 | HKD | 4.57 | 4.58 | 4.13 | 4.58 | 89.5063 | +0.19 (+4.33%) | 450,000 |
24 May 2022 | HKD | 4.49 | 4.57 | 4.39 | 4.39 | 85.7931 | -0.1 (-2.23%) | 1,205,000 |
23 May 2022 | HKD | 4.61 | 4.61 | 4.42 | 4.49 | 87.7474 | -0.11 (-2.39%) | 125,000 |
20 May 2022 | HKD | 4.59 | 4.6 | 4.46 | 4.6 | 89.8971 | +0.01 (+0.22%) | 572,500 |
19 May 2022 | HKD | 4.59 | 4.59 | 4.58 | 4.59 | 89.7017 | -0.01 (-0.22%) | 57,500 |
18 May 2022 | HKD | 4.58 | 4.6 | 4.54 | 4.6 | 89.8971 | +0.02 (+0.44%) | 897,500 |
17 May 2022 | HKD | 4.59 | 4.59 | 4.55 | 4.58 | 89.5063 | -0.01 (-0.22%) | 67,500 |
16 May 2022 | HKD | 4.58 | 4.59 | 4.52 | 4.59 | 89.7017 | +0.01 (+0.22%) | 52,500 |
13 May 2022 | HKD | 4.58 | 4.58 | 4.55 | 4.58 | 89.5063 | +0.02 (+0.44%) | 332,500 |
12 May 2022 | HKD | 4.58 | 4.58 | 4.51 | 4.56 | 89.1154 | -0.02 (-0.44%) | 840,000 |
11 May 2022 | HKD | 4.62 | 4.62 | 4.4 | 4.58 | 89.5063 | -0.04 (-0.87%) | 1,022,500 |
10 May 2022 | HKD | 4.64 | 4.64 | 4.43 | 4.62 | 90.288 | -0.07 (-1.49%) | 80,000 |
6 May 2022 | HKD | 4.69 | 4.69 | 4.51 | 4.69 | 91.656 | +0.2 (+4.45%) | 95,000 |
5 May 2022 | HKD | 4.49 | 4.49 | 4.4 | 4.49 | 87.7474 | -0.08 (-1.75%) | 115,000 |
4 May 2022 | HKD | 4.72 | 4.72 | 4.33 | 4.57 | 89.3109 | -0.02 (-0.44%) | 117,500 |
3 May 2022 | HKD | 4.65 | 4.8 | 4.43 | 4.59 | 89.7017 | +0.06 (+1.32%) | 120,000 |
29 Apr 2022 | HKD | 4.68 | 4.73 | 4.45 | 4.53 | 88.5291 | -0.01 (-0.22%) | 90,000 |
28 Apr 2022 | HKD | 4.74 | 4.74 | 4.45 | 4.54 | 88.7246 | -0.05 (-1.09%) | 107,500 |
27 Apr 2022 | HKD | 4.6 | 4.74 | 4.4 | 4.59 | 89.7017 | +0.11 (+2.46%) | 110,000 |