Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 4.39 | 4.4 | 4.24 | 4.33 | 4.33 | +0.06 (+1.41%) | 6,155,000 |
14 Jun 2022 | HKD | 4.36 | 4.63 | 4.16 | 4.27 | 4.27 | -0.14 (-3.17%) | 12,403,000 |
13 Jun 2022 | HKD | 4.38 | 4.95 | 4.27 | 4.41 | 4.41 | +0.06 (+1.38%) | 39,353,000 |
10 Jun 2022 | HKD | 4.3 | 4.44 | 4.26 | 4.35 | 4.35 | 0.0 (0.0%) | 4,911,400 |
9 Jun 2022 | HKD | 4.33 | 4.65 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 12,611,000 |
8 Jun 2022 | HKD | 4.38 | 4.43 | 4.28 | 4.36 | 4.36 | -0.01 (-0.23%) | 12,078,000 |
7 Jun 2022 | HKD | 4.18 | 4.5 | 4.1 | 4.37 | 4.37 | +0.17 (+4.05%) | 10,541,000 |
6 Jun 2022 | HKD | 4.03 | 4.22 | 4.03 | 4.2 | 4.2 | +0.14 (+3.45%) | 5,679,630 |
2 Jun 2022 | HKD | 4.08 | 4.1 | 4.03 | 4.06 | 4.06 | -0.08 (-1.93%) | 6,943,000 |
1 Jun 2022 | HKD | 4.22 | 4.23 | 4.06 | 4.14 | 4.14 | -0.08 (-1.90%) | 14,991,700 |
31 May 2022 | HKD | 4.1 | 4.47 | 4.1 | 4.22 | 4.22 | +0.12 (+2.93%) | 71,708,883 |
30 May 2022 | HKD | 4.13 | 4.15 | 4.01 | 4.1 | 4.1 | +0.07 (+1.74%) | 5,224,223 |
27 May 2022 | HKD | 4.01 | 4.11 | 4 | 4.03 | 4.03 | +0.04 (+1.00%) | 3,588,000 |
26 May 2022 | HKD | 4.05 | 4.08 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 4,507,052 |
25 May 2022 | HKD | 3.99 | 4.25 | 3.99 | 3.99 | 3.99 | -0.08 (-1.97%) | 9,065,119 |
24 May 2022 | HKD | 4.16 | 4.23 | 3.98 | 4.07 | 4.07 | -0.09 (-2.16%) | 3,053,000 |
23 May 2022 | HKD | 4.3 | 4.32 | 4.14 | 4.16 | 4.16 | -0.07 (-1.65%) | 3,619,338 |
20 May 2022 | HKD | 4.04 | 4.35 | 3.94 | 4.23 | 4.23 | +0.27 (+6.82%) | 11,495,150 |
19 May 2022 | HKD | 4 | 4.04 | 3.93 | 3.96 | 3.96 | -0.07 (-1.74%) | 3,223,730 |
18 May 2022 | HKD | 4.06 | 4.06 | 3.96 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,480,438 |
17 May 2022 | HKD | 4.08 | 4.08 | 3.93 | 4.01 | 4.01 | +0.01 (+0.25%) | 4,363,000 |
16 May 2022 | HKD | 4.03 | 4.05 | 3.94 | 4 | 4 | +0.05 (+1.27%) | 1,628,876 |
13 May 2022 | HKD | 4 | 4.04 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 4,823,000 |
12 May 2022 | HKD | 3.95 | 4.06 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 3,786,000 |
11 May 2022 | HKD | 4.16 | 4.26 | 3.95 | 3.95 | 3.95 | -0.14 (-3.42%) | 4,617,007 |
10 May 2022 | HKD | 4 | 4.16 | 3.89 | 4.09 | 4.09 | +0.08 (+2.00%) | 3,510,103 |
6 May 2022 | HKD | 4.05 | 4.16 | 3.96 | 4.01 | 4.01 | -0.13 (-3.14%) | 3,371,569 |
5 May 2022 | HKD | 4.05 | 4.34 | 4.05 | 4.14 | 4.14 | +0.05 (+1.22%) | 6,265,000 |
4 May 2022 | HKD | 4.38 | 4.4 | 4.06 | 4.09 | 4.09 | -0.28 (-6.41%) | 1,638,332 |
3 May 2022 | HKD | 4.48 | 4.48 | 4.18 | 4.37 | 4.37 | +0.04 (+0.92%) | 1,383,297 |