Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 3.38 | 3.38 | 3.19 | 3.21 | 3.21 | -0.14 (-4.18%) | 1,016,000 |
14 Jun 2022 | HKD | 3.35 | 3.35 | 3.18 | 3.35 | 3.35 | +0.05 (+1.52%) | 792,000 |
13 Jun 2022 | HKD | 3.4 | 3.4 | 3.23 | 3.3 | 3.3 | -0.03 (-0.90%) | 928,000 |
10 Jun 2022 | HKD | 3.24 | 3.35 | 3.17 | 3.33 | 3.33 | +0.1 (+3.10%) | 976,000 |
9 Jun 2022 | HKD | 3.38 | 3.38 | 3.22 | 3.23 | 3.23 | -0.1 (-3.00%) | 756,000 |
8 Jun 2022 | HKD | 3.38 | 3.45 | 3.24 | 3.33 | 3.33 | 0.0 (0.0%) | 1,044,000 |
7 Jun 2022 | HKD | 3.39 | 3.4 | 3.3 | 3.33 | 3.33 | -0.1 (-2.92%) | 868,000 |
6 Jun 2022 | HKD | 3.5 | 3.55 | 3.36 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,004,310 |
2 Jun 2022 | HKD | 3.3 | 3.56 | 3.23 | 3.4 | 3.4 | +0.1 (+3.03%) | 1,083,500 |
1 Jun 2022 | HKD | 3.6 | 3.6 | 3.11 | 3.3 | 3.3 | -0.19 (-5.44%) | 2,858,600 |
31 May 2022 | HKD | 3.75 | 3.77 | 3.49 | 3.49 | 3.49 | -0.22 (-5.93%) | 6,456,030 |
30 May 2022 | HKD | 4 | 4 | 3.56 | 3.71 | 3.71 | -0.17 (-4.38%) | 1,672,000 |
27 May 2022 | HKD | 4 | 4.01 | 3.85 | 3.88 | 3.88 | -0.1 (-2.51%) | 1,068,000 |
26 May 2022 | HKD | 4.03 | 4.03 | 3.87 | 3.98 | 3.98 | +0.01 (+0.25%) | 1,108,000 |
25 May 2022 | HKD | 3.99 | 4.02 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,511,252 |
24 May 2022 | HKD | 3.95 | 4.02 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 1,620,000 |
23 May 2022 | HKD | 3.89 | 4.02 | 3.8 | 3.99 | 3.99 | +0.11 (+2.84%) | 1,388,000 |
20 May 2022 | HKD | 4.08 | 4.08 | 3.85 | 3.88 | 3.88 | -0.07 (-1.77%) | 1,392,750 |
19 May 2022 | HKD | 4.03 | 4.06 | 3.87 | 3.95 | 3.95 | -0.07 (-1.74%) | 1,036,000 |
18 May 2022 | HKD | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | +0.08 (+2.03%) | 888,000 |
17 May 2022 | HKD | 3.88 | 3.98 | 3.87 | 3.94 | 3.94 | +0.08 (+2.07%) | 1,292,000 |
16 May 2022 | HKD | 3.83 | 3.95 | 3.79 | 3.86 | 3.86 | +0.11 (+2.93%) | 1,496,000 |
13 May 2022 | HKD | 3.8 | 3.9 | 3.62 | 3.75 | 3.75 | -0.16 (-4.09%) | 1,224,000 |
12 May 2022 | HKD | 3.9 | 3.92 | 3.75 | 3.91 | 3.91 | +0.08 (+2.09%) | 1,156,000 |
11 May 2022 | HKD | 3.92 | 3.92 | 3.75 | 3.83 | 3.83 | -0.07 (-1.79%) | 904,000 |
10 May 2022 | HKD | 3.99 | 3.99 | 3.86 | 3.9 | 3.9 | -0.13 (-3.23%) | 872,000 |
6 May 2022 | HKD | 4.01 | 4.1 | 3.96 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,028,000 |
5 May 2022 | HKD | 3.87 | 4.17 | 3.83 | 4.1 | 4.1 | +0.25 (+6.49%) | 1,231,830 |
4 May 2022 | HKD | 3.9 | 3.92 | 3.79 | 3.85 | 3.85 | -0.04 (-1.03%) | 1,105,000 |
3 May 2022 | HKD | 3.88 | 3.92 | 3.81 | 3.89 | 3.89 | +0.05 (+1.30%) | 949,810 |