Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | HKD | 1.46 | 1.53 | 1.45 | 1.5 | 1.5 | +0.04 (+2.74%) | 7,969,000 |
6 Jun 2022 | HKD | 1.42 | 1.46 | 1.39 | 1.46 | 1.46 | +0.04 (+2.82%) | 9,698,000 |
2 Jun 2022 | HKD | 1.46 | 1.5 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 8,139,000 |
1 Jun 2022 | HKD | 1.57 | 1.57 | 1.44 | 1.45 | 1.45 | -0.14 (-8.81%) | 29,342,000 |
31 May 2022 | HKD | 1.58 | 1.68 | 1.58 | 1.59 | 1.59 | +0.03 (+1.92%) | 28,627,000 |
30 May 2022 | HKD | 1.61 | 1.63 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 6,386,159 |
27 May 2022 | HKD | 1.6 | 1.65 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 9,346,000 |
26 May 2022 | HKD | 1.56 | 1.6 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 4,653,773 |
25 May 2022 | HKD | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | +0.07 (+4.73%) | 5,421,000 |
24 May 2022 | HKD | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -0.04 (-2.63%) | 10,493,000 |
23 May 2022 | HKD | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 6,788,636 |
20 May 2022 | HKD | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 10,275,000 |
19 May 2022 | HKD | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 7,271,000 |
18 May 2022 | HKD | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 8,291,000 |
17 May 2022 | HKD | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 5,242,000 |
16 May 2022 | HKD | 1.67 | 1.67 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 7,396,932 |
13 May 2022 | HKD | 1.44 | 1.72 | 1.42 | 1.66 | 1.66 | +0.24 (+16.90%) | 46,003,000 |
12 May 2022 | HKD | 1.48 | 1.49 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 7,036,000 |
11 May 2022 | HKD | 1.44 | 1.52 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 8,415,000 |
10 May 2022 | HKD | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | -0.13 (-8.18%) | 15,878,000 |
6 May 2022 | HKD | 1.61 | 1.68 | 1.55 | 1.59 | 1.59 | -0.06 (-3.64%) | 11,506,000 |
5 May 2022 | HKD | 1.6 | 1.7 | 1.56 | 1.65 | 1.65 | +0.09 (+5.77%) | 23,530,386 |
4 May 2022 | HKD | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,057,000 |
3 May 2022 | HKD | 1.51 | 1.59 | 1.49 | 1.58 | 1.58 | +0.08 (+5.33%) | 12,477,386 |
29 Apr 2022 | HKD | 1.56 | 1.6 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 28,130,000 |
28 Apr 2022 | HKD | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 3,128,000 |
27 Apr 2022 | HKD | 1.39 | 1.47 | 1.37 | 1.46 | 1.46 | +0.08 (+5.80%) | 6,549,000 |
26 Apr 2022 | HKD | 1.41 | 1.45 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 6,801,386 |
25 Apr 2022 | HKD | 1.51 | 1.51 | 1.38 | 1.43 | 1.43 | -0.09 (-5.92%) | 12,725,000 |
22 Apr 2022 | HKD | 1.4 | 1.53 | 1.35 | 1.52 | 1.52 | +0.12 (+8.57%) | 27,549,000 |