Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 9.76 | 9.935 | 9.76 | 9.84 | 9.84 | +0.2 (+2.07%) | 15,559,790 |
14 Jun 2022 | HKD | 9.4 | 9.74 | 9.365 | 9.64 | 9.64 | +0.035 (+0.36%) | 9,458,100 |
13 Jun 2022 | HKD | 9.7 | 9.895 | 9.58 | 9.605 | 9.605 | -0.455 (-4.52%) | 15,230,760 |
10 Jun 2022 | HKD | 9.7 | 10.15 | 9.635 | 10.06 | 10.06 | +0.11 (+1.11%) | 18,396,789 |
9 Jun 2022 | HKD | 10.2 | 10.26 | 9.81 | 9.95 | 9.95 | -0.14 (-1.39%) | 19,324,850 |
8 Jun 2022 | HKD | 9.76 | 10.12 | 9.76 | 10.09 | 10.09 | +0.455 (+4.72%) | 36,577,809 |
7 Jun 2022 | HKD | 9.62 | 9.79 | 9.485 | 9.635 | 9.635 | 0.0 (0.0%) | 15,981,940 |
6 Jun 2022 | HKD | 9.3 | 9.675 | 9.26 | 9.635 | 9.635 | +0.44 (+4.79%) | 14,665,540 |
2 Jun 2022 | HKD | 9.285 | 9.285 | 9.06 | 9.195 | 9.195 | -0.105 (-1.13%) | 7,377,400 |
1 Jun 2022 | HKD | 9.38 | 9.4 | 9.15 | 9.3 | 9.3 | -0.055 (-0.59%) | 9,213,620 |
31 May 2022 | HKD | 9.105 | 9.43 | 9.06 | 9.355 | 9.355 | +0.285 (+3.14%) | 11,581,320 |
30 May 2022 | HKD | 8.92 | 9.11 | 8.9 | 9.07 | 9.07 | +0.33 (+3.78%) | 14,617,360 |
27 May 2022 | HKD | 8.7 | 8.85 | 8.66 | 8.74 | 8.74 | +0.315 (+3.74%) | 12,669,400 |
26 May 2022 | HKD | 8.5 | 8.5 | 8.29 | 8.425 | 8.425 | -0.09 (-1.06%) | 5,504,700 |
25 May 2022 | HKD | 8.41 | 8.56 | 8.355 | 8.515 | 8.515 | +0.105 (+1.25%) | 5,903,162 |
24 May 2022 | HKD | 8.7 | 8.765 | 8.365 | 8.41 | 8.41 | -0.325 (-3.72%) | 10,691,630 |
23 May 2022 | HKD | 8.96 | 8.96 | 8.65 | 8.735 | 8.735 | -0.225 (-2.51%) | 9,089,400 |
20 May 2022 | HKD | 8.83 | 9 | 8.79 | 8.96 | 8.96 | +0.45 (+5.29%) | 13,483,630 |
19 May 2022 | HKD | 8.5 | 8.66 | 8.455 | 8.51 | 8.51 | -0.39 (-4.38%) | 16,063,000 |
18 May 2022 | HKD | 8.82 | 8.95 | 8.72 | 8.9 | 8.9 | +0.005 (+0.06%) | 10,945,550 |
17 May 2022 | HKD | 8.5 | 8.955 | 8.5 | 8.895 | 8.895 | +0.445 (+5.27%) | 9,884,377 |
16 May 2022 | HKD | 8.6 | 8.685 | 8.355 | 8.45 | 8.45 | +0.015 (+0.18%) | 10,322,400 |
13 May 2022 | HKD | 8.31 | 8.445 | 8.26 | 8.435 | 8.435 | +0.365 (+4.52%) | 14,957,900 |
12 May 2022 | HKD | 8.11 | 8.33 | 8.055 | 8.07 | 8.07 | -0.325 (-3.87%) | 11,446,160 |
11 May 2022 | HKD | 8.15 | 8.645 | 8.06 | 8.395 | 8.395 | +0.255 (+3.13%) | 13,310,940 |
10 May 2022 | HKD | 7.88 | 8.24 | 7.85 | 8.14 | 8.14 | -0.345 (-4.07%) | 14,330,630 |
6 May 2022 | HKD | 8.545 | 8.57 | 8.39 | 8.485 | 8.485 | -0.32 (-3.63%) | 12,033,620 |
5 May 2022 | HKD | 9 | 9.2 | 8.805 | 8.805 | 8.805 | -0.095 (-1.07%) | 5,770,745 |
4 May 2022 | HKD | 9.27 | 9.27 | 8.84 | 8.9 | 8.9 | -0.285 (-3.10%) | 6,919,364 |
3 May 2022 | HKD | 9.3 | 9.36 | 8.9 | 9.185 | 9.185 | -0.12 (-1.29%) | 10,626,600 |