Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 1,466,640 |
14 Jun 2022 | HKD | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 1,770,000 |
13 Jun 2022 | HKD | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,362,000 |
10 Jun 2022 | HKD | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 2,576,000 |
9 Jun 2022 | HKD | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,702,237 |
8 Jun 2022 | HKD | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,702,000 |
7 Jun 2022 | HKD | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 3,248,000 |
6 Jun 2022 | HKD | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | +0.08 (+5.48%) | 5,314,000 |
2 Jun 2022 | HKD | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 792,000 |
1 Jun 2022 | HKD | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 1,074,000 |
31 May 2022 | HKD | 1.41 | 1.5 | 1.41 | 1.46 | 1.46 | +0.06 (+4.29%) | 5,170,000 |
30 May 2022 | HKD | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 952,000 |
27 May 2022 | HKD | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,268,000 |
26 May 2022 | HKD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,358,000 |
25 May 2022 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 998,000 |
24 May 2022 | HKD | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 496,000 |
23 May 2022 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 506,000 |
20 May 2022 | HKD | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,588,000 |
19 May 2022 | HKD | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,050,000 |
18 May 2022 | HKD | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,858,000 |
17 May 2022 | HKD | 1.37 | 1.4 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,310,000 |
16 May 2022 | HKD | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.05 (+3.76%) | 2,849,617 |
13 May 2022 | HKD | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,466,000 |
12 May 2022 | HKD | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 956,000 |
11 May 2022 | HKD | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 3,115,715 |
10 May 2022 | HKD | 1.34 | 1.35 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 10,693,000 |
6 May 2022 | HKD | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -0.09 (-6.25%) | 11,389,680 |
5 May 2022 | HKD | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,072,000 |
4 May 2022 | HKD | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,570,094 |
3 May 2022 | HKD | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 2,460,000 |