Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 8.58 | 8.84 | 8.57 | 8.63 | 8.63 | -0.03 (-0.35%) | 449,000 |
30 May 2022 | HKD | 8.68 | 8.79 | 8.57 | 8.66 | 8.66 | +0.14 (+1.64%) | 242,000 |
27 May 2022 | HKD | 8.32 | 8.6 | 8.32 | 8.52 | 8.52 | +0.24 (+2.90%) | 193,000 |
26 May 2022 | HKD | 8.22 | 8.32 | 8.2 | 8.28 | 8.28 | +0.02 (+0.24%) | 26,500 |
25 May 2022 | HKD | 8.13 | 8.3 | 8.13 | 8.26 | 8.26 | +0.13 (+1.60%) | 134,000 |
24 May 2022 | HKD | 8.45 | 8.45 | 8.12 | 8.13 | 8.13 | -0.32 (-3.79%) | 138,500 |
23 May 2022 | HKD | 8.35 | 8.45 | 8.14 | 8.45 | 8.45 | +0.1 (+1.20%) | 249,492 |
20 May 2022 | HKD | 8.45 | 8.64 | 8.34 | 8.35 | 8.35 | -0.14 (-1.65%) | 173,071 |
19 May 2022 | HKD | 8.4 | 8.58 | 8.4 | 8.49 | 8.49 | -0.26 (-2.97%) | 116,500 |
18 May 2022 | HKD | 8.4 | 8.8 | 8.4 | 8.75 | 8.75 | +0.11 (+1.27%) | 73,500 |
17 May 2022 | HKD | 8.4 | 8.76 | 8.4 | 8.64 | 8.64 | +0.27 (+3.23%) | 495,500 |
16 May 2022 | HKD | 8.4 | 8.44 | 8.28 | 8.37 | 8.37 | +0.25 (+3.08%) | 303,500 |
13 May 2022 | HKD | 7.9 | 8.34 | 7.9 | 8.12 | 8.12 | +0.22 (+2.78%) | 82,000 |
12 May 2022 | HKD | 8.3 | 8.3 | 7.9 | 7.9 | 7.9 | -0.4 (-4.82%) | 436,000 |
11 May 2022 | HKD | 8.48 | 8.48 | 8.1 | 8.3 | 8.3 | -0.02 (-0.24%) | 1,643,500 |
10 May 2022 | HKD | 8.18 | 8.48 | 7.95 | 8.32 | 8.32 | +0.19 (+2.34%) | 450,000 |
6 May 2022 | HKD | 8.5 | 8.5 | 8.01 | 8.13 | 8.13 | -0.43 (-5.02%) | 382,000 |
5 May 2022 | HKD | 8.55 | 8.79 | 8.41 | 8.56 | 8.56 | +0.05 (+0.59%) | 303,500 |
4 May 2022 | HKD | 8.5 | 8.99 | 8.4 | 8.51 | 8.51 | +0.09 (+1.07%) | 149,000 |
3 May 2022 | HKD | 8.61 | 8.69 | 8.39 | 8.42 | 8.42 | -0.18 (-2.09%) | 165,000 |
29 Apr 2022 | HKD | 8.5 | 8.8 | 8.43 | 8.6 | 8.6 | +0.02 (+0.23%) | 222,500 |
28 Apr 2022 | HKD | 8.06 | 8.61 | 8.06 | 8.58 | 8.58 | +0.57 (+7.12%) | 413,071 |
27 Apr 2022 | HKD | 8.25 | 8.37 | 7.96 | 8.01 | 8.01 | -0.31 (-3.73%) | 574,400 |
26 Apr 2022 | HKD | 8.7 | 8.8 | 8.2 | 8.32 | 8.32 | -0.48 (-5.45%) | 221,300 |
25 Apr 2022 | HKD | 9.2 | 9.4 | 8.63 | 8.8 | 8.8 | -0.28 (-3.08%) | 426,500 |
22 Apr 2022 | HKD | 9.18 | 9.25 | 9.05 | 9.08 | 9.08 | -0.1 (-1.09%) | 430,000 |
21 Apr 2022 | HKD | 9.43 | 9.5 | 9.18 | 9.18 | 9.18 | -0.24 (-2.55%) | 376,750 |
20 Apr 2022 | HKD | 9.49 | 9.58 | 9.37 | 9.42 | 9.42 | -0.07 (-0.74%) | 260,750 |
19 Apr 2022 | HKD | 9.53 | 9.53 | 9.32 | 9.49 | 9.49 | -0.04 (-0.42%) | 449,000 |
14 Apr 2022 | HKD | 9.59 | 9.63 | 9.42 | 9.53 | 9.53 | +0.01 (+0.11%) | 184,000 |