Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | HKD | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 2,849,994 |
19 May 2022 | HKD | 1.2 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 2,214,000 |
18 May 2022 | HKD | 1.29 | 1.3 | 1.21 | 1.21 | 1.21 | -0.07 (-5.47%) | 2,812,000 |
17 May 2022 | HKD | 1.24 | 1.3 | 1.23 | 1.28 | 1.28 | +0.07 (+5.79%) | 3,038,006 |
16 May 2022 | HKD | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,035,000 |
13 May 2022 | HKD | 1.21 | 1.22 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 2,129,000 |
12 May 2022 | HKD | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,656,253 |
11 May 2022 | HKD | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,805,280 |
10 May 2022 | HKD | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 2,281,000 |
6 May 2022 | HKD | 1.27 | 1.3 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 1,347,713 |
5 May 2022 | HKD | 1.31 | 1.34 | 1.27 | 1.33 | 1.33 | +0.05 (+3.91%) | 2,469,000 |
4 May 2022 | HKD | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 1,316,000 |
3 May 2022 | HKD | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,292,994 |
29 Apr 2022 | HKD | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | +0.03 (+2.26%) | 4,042,000 |
28 Apr 2022 | HKD | 1.25 | 1.42 | 1.25 | 1.33 | 1.33 | +0.06 (+4.72%) | 4,366,000 |
27 Apr 2022 | HKD | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,636,000 |
26 Apr 2022 | HKD | 1.22 | 1.3 | 1.22 | 1.28 | 1.28 | +0.04 (+3.23%) | 1,686,000 |
25 Apr 2022 | HKD | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | -0.05 (-3.88%) | 2,218,000 |
22 Apr 2022 | HKD | 1.28 | 1.3 | 1.23 | 1.29 | 1.29 | 0.0 (0.0%) | 1,061,000 |
21 Apr 2022 | HKD | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -0.07 (-5.15%) | 1,137,000 |
20 Apr 2022 | HKD | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -0.08 (-5.56%) | 2,389,000 |
19 Apr 2022 | HKD | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 740,027 |
14 Apr 2022 | HKD | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 8,522,000 |
13 Apr 2022 | HKD | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 2,271,000 |
12 Apr 2022 | HKD | 1.6 | 1.6 | 1.4 | 1.4 | 1.4 | -0.19 (-11.95%) | 8,046,000 |
11 Apr 2022 | HKD | 1.53 | 1.59 | 1.5 | 1.59 | 1.59 | +0.02 (+1.27%) | 10,574,000 |
8 Apr 2022 | HKD | 1.51 | 1.6 | 1.44 | 1.57 | 1.57 | +0.07 (+4.67%) | 4,109,000 |
7 Apr 2022 | HKD | 1.54 | 1.54 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 2,378,000 |
6 Apr 2022 | HKD | 1.57 | 1.57 | 1.48 | 1.54 | 1.54 | -0.04 (-2.53%) | 4,210,400 |
4 Apr 2022 | HKD | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | +0.04 (+2.60%) | 770,000 |