Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 1.4 | 1.55 | 1.38 | 1.54 | 1.54 | +0.14 (+10.00%) | 6,120,000 |
30 May 2022 | HKD | 1.51 | 1.51 | 1.27 | 1.4 | 1.4 | -0.37 (-20.90%) | 30,482,000 |
27 May 2022 | HKD | 1.84 | 1.84 | 1.71 | 1.77 | 1.77 | -0.06 (-3.28%) | 2,685,996 |
26 May 2022 | HKD | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 1,093,996 |
25 May 2022 | HKD | 1.86 | 1.88 | 1.82 | 1.87 | 1.87 | +0.01 (+0.54%) | 558,000 |
24 May 2022 | HKD | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 526,000 |
23 May 2022 | HKD | 1.94 | 1.94 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 911,996 |
20 May 2022 | HKD | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 588,000 |
19 May 2022 | HKD | 1.86 | 1.89 | 1.81 | 1.89 | 1.89 | +0.03 (+1.61%) | 882,000 |
18 May 2022 | HKD | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,163,996 |
17 May 2022 | HKD | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,012,000 |
16 May 2022 | HKD | 1.9 | 1.9 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 767,996 |
13 May 2022 | HKD | 1.89 | 1.89 | 1.82 | 1.88 | 1.88 | +0.01 (+0.53%) | 801,996 |
12 May 2022 | HKD | 1.9 | 1.92 | 1.83 | 1.87 | 1.87 | -0.04 (-2.09%) | 761,996 |
11 May 2022 | HKD | 1.91 | 1.96 | 1.87 | 1.91 | 1.91 | +0.05 (+2.69%) | 1,551,996 |
10 May 2022 | HKD | 1.83 | 1.9 | 1.82 | 1.86 | 1.86 | -0.07 (-3.63%) | 1,328,000 |
6 May 2022 | HKD | 1.92 | 1.96 | 1.9 | 1.93 | 1.93 | -0.05 (-2.53%) | 2,079,996 |
5 May 2022 | HKD | 2.11 | 2.18 | 1.95 | 1.98 | 1.98 | -0.09 (-4.35%) | 1,940,000 |
4 May 2022 | HKD | 2.05 | 2.08 | 2.01 | 2.07 | 2.07 | +0.01 (+0.49%) | 477,996 |
3 May 2022 | HKD | 1.91 | 2.08 | 1.9 | 2.06 | 2.06 | +0.1 (+5.10%) | 1,880,000 |
29 Apr 2022 | HKD | 1.92 | 2.1 | 1.9 | 1.96 | 1.96 | +0.06 (+3.16%) | 3,214,000 |
28 Apr 2022 | HKD | 1.88 | 1.92 | 1.83 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,588,004 |
27 Apr 2022 | HKD | 1.86 | 1.97 | 1.86 | 1.89 | 1.89 | -0.08 (-4.06%) | 1,920,000 |
26 Apr 2022 | HKD | 2 | 2.06 | 1.92 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,792,000 |
25 Apr 2022 | HKD | 1.85 | 2.01 | 1.85 | 2 | 2 | +0.09 (+4.71%) | 2,406,000 |
22 Apr 2022 | HKD | 1.78 | 1.98 | 1.78 | 1.91 | 1.91 | +0.09 (+4.95%) | 1,616,000 |
21 Apr 2022 | HKD | 1.9 | 1.92 | 1.76 | 1.82 | 1.82 | -0.09 (-4.71%) | 4,166,000 |
20 Apr 2022 | HKD | 2.01 | 2.08 | 1.89 | 1.91 | 1.91 | -0.1 (-4.98%) | 3,892,000 |
19 Apr 2022 | HKD | 2.11 | 2.14 | 1.96 | 2.01 | 2.01 | -0.18 (-8.22%) | 2,816,000 |
14 Apr 2022 | HKD | 2.01 | 2.28 | 2.01 | 2.19 | 2.19 | +0.13 (+6.31%) | 5,382,000 |