Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | HKD | 31.5 | 31.8 | 30.2 | 30.8 | 30.8 | -1 (-3.14%) | 5,549,100 |
31 May 2022 | HKD | 32.3 | 32.4 | 31.6 | 31.8 | 31.8 | -0.7 (-2.15%) | 4,679,600 |
30 May 2022 | HKD | 31 | 32.85 | 30.4 | 32.5 | 32.5 | -0.55 (-1.66%) | 11,079,500 |
27 May 2022 | HKD | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.0 (0.0%) | 0 |
26 May 2022 | HKD | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.0 (0.0%) | 0 |
25 May 2022 | HKD | 34 | 34.45 | 33.05 | 33.05 | 33.05 | -0.85 (-2.51%) | 8,760,700 |
24 May 2022 | HKD | 33 | 34.05 | 32.8 | 33.9 | 33.9 | +0.7 (+2.11%) | 7,714,300 |
23 May 2022 | HKD | 33.05 | 33.7 | 32.8 | 33.2 | 33.2 | +0.2 (+0.61%) | 6,599,000 |
20 May 2022 | HKD | 31.1 | 33.15 | 31.1 | 33 | 33 | +1.65 (+5.26%) | 6,449,000 |
19 May 2022 | HKD | 30.2 | 31.5 | 30.2 | 31.35 | 31.35 | -0.15 (-0.48%) | 2,487,300 |
18 May 2022 | HKD | 31.3 | 32 | 30.9 | 31.5 | 31.5 | -0.45 (-1.41%) | 2,995,100 |
17 May 2022 | HKD | 31.5 | 32 | 30.85 | 31.95 | 31.95 | +0.45 (+1.43%) | 4,286,600 |
16 May 2022 | HKD | 31.5 | 32.55 | 30.1 | 31.5 | 31.5 | -0.35 (-1.10%) | 6,840,900 |
13 May 2022 | HKD | 30.65 | 32.95 | 30.65 | 31.85 | 31.85 | +0.7 (+2.25%) | 4,277,000 |
12 May 2022 | HKD | 31 | 32.6 | 30.95 | 31.15 | 31.15 | -0.45 (-1.42%) | 2,515,300 |
11 May 2022 | HKD | 30 | 32.65 | 29.65 | 31.6 | 31.6 | +1.3 (+4.29%) | 2,369,600 |
10 May 2022 | HKD | 28.8 | 30.5 | 26.55 | 30.3 | 30.3 | -0.65 (-2.10%) | 3,609,600 |
6 May 2022 | HKD | 31.05 | 34 | 30.1 | 30.95 | 30.95 | -2.25 (-6.78%) | 3,749,500 |
5 May 2022 | HKD | 31 | 33.95 | 30.85 | 33.2 | 33.2 | +2.85 (+9.39%) | 3,405,200 |
4 May 2022 | HKD | 31.35 | 32.65 | 29.65 | 30.35 | 30.35 | -1.15 (-3.65%) | 2,169,400 |
3 May 2022 | HKD | 31.2 | 32.6 | 30.15 | 31.5 | 31.5 | +0.1 (+0.32%) | 2,267,800 |
29 Apr 2022 | HKD | 30.8 | 31.65 | 29.95 | 31.4 | 31.4 | 0.0 (0.0%) | 2,894,400 |
28 Apr 2022 | HKD | 29.05 | 31.4 | 29.05 | 31.4 | 31.4 | +3 (+10.56%) | 5,254,400 |
27 Apr 2022 | HKD | 27.05 | 28.9 | 26.5 | 28.4 | 28.4 | +2.15 (+8.19%) | 2,464,600 |
26 Apr 2022 | HKD | 26.5 | 27.45 | 25.7 | 26.25 | 26.25 | -0.55 (-2.05%) | 1,347,700 |
25 Apr 2022 | HKD | 27.9 | 27.9 | 26.5 | 26.8 | 26.8 | -2.55 (-8.69%) | 1,793,600 |
22 Apr 2022 | HKD | 25.1 | 29.5 | 24.05 | 29.35 | 29.35 | +3.7 (+14.42%) | 3,507,400 |
21 Apr 2022 | HKD | 27.1 | 28.1 | 25.25 | 25.65 | 25.65 | -0.95 (-3.57%) | 4,075,300 |
20 Apr 2022 | HKD | 27.5 | 29.2 | 26.15 | 26.6 | 26.6 | -0.9 (-3.27%) | 9,999,900 |
19 Apr 2022 | HKD | 30.2 | 30.5 | 27.15 | 27.5 | 27.5 | -3.85 (-12.28%) | 9,980,800 |