Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | -0.1 (-6.90%) | 1,181,000 |
30 May 2022 | HKD | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 388,000 |
27 May 2022 | HKD | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 625,000 |
26 May 2022 | HKD | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 228,000 |
25 May 2022 | HKD | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 431,000 |
24 May 2022 | HKD | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 722,000 |
23 May 2022 | HKD | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 1,840,000 |
20 May 2022 | HKD | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | +0.03 (+2.17%) | 968,000 |
19 May 2022 | HKD | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 795,000 |
18 May 2022 | HKD | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 172,000 |
17 May 2022 | HKD | 1.41 | 1.43 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,730,000 |
16 May 2022 | HKD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 167,000 |
13 May 2022 | HKD | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 544,000 |
12 May 2022 | HKD | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 541,000 |
11 May 2022 | HKD | 1.45 | 1.46 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 117,000 |
10 May 2022 | HKD | 1.4 | 1.44 | 1.36 | 1.44 | 1.44 | +0.03 (+2.13%) | 882,000 |
6 May 2022 | HKD | 1.41 | 1.44 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,412,000 |
5 May 2022 | HKD | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 224,000 |
4 May 2022 | HKD | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 495,000 |
3 May 2022 | HKD | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 369,000 |
29 Apr 2022 | HKD | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 684,000 |
28 Apr 2022 | HKD | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 564,000 |
27 Apr 2022 | HKD | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 712,000 |
26 Apr 2022 | HKD | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 619,000 |
25 Apr 2022 | HKD | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 1,020,000 |
22 Apr 2022 | HKD | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 333,000 |
21 Apr 2022 | HKD | 1.5 | 1.52 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 870,990 |
20 Apr 2022 | HKD | 1.53 | 1.56 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 2,117,000 |
19 Apr 2022 | HKD | 1.51 | 1.53 | 1.48 | 1.52 | 1.52 | -0.01 (-0.65%) | 869,000 |
14 Apr 2022 | HKD | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 1,245,000 |