Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 3.76 | 3.84 | 3.75 | 3.83 | 3.83 | +0.08 (+2.13%) | 3,194,000 |
30 May 2022 | HKD | 3.87 | 3.87 | 3.7 | 3.75 | 3.75 | -0.04 (-1.06%) | 1,046,000 |
27 May 2022 | HKD | 3.84 | 3.86 | 3.71 | 3.79 | 3.79 | 0.0 (0.0%) | 3,216,000 |
26 May 2022 | HKD | 3.6 | 3.9 | 3.58 | 3.79 | 3.79 | +0.23 (+6.46%) | 10,368,000 |
25 May 2022 | HKD | 3.56 | 3.59 | 3.53 | 3.56 | 3.56 | +0.02 (+0.56%) | 2,548,000 |
24 May 2022 | HKD | 3.69 | 3.71 | 3.48 | 3.54 | 3.54 | -0.15 (-4.07%) | 5,856,000 |
23 May 2022 | HKD | 3.68 | 3.72 | 3.66 | 3.69 | 3.69 | +0.02 (+0.54%) | 804,000 |
20 May 2022 | HKD | 3.67 | 3.74 | 3.67 | 3.67 | 3.67 | +0.02 (+0.55%) | 2,024,004 |
19 May 2022 | HKD | 3.64 | 3.65 | 3.56 | 3.65 | 3.65 | -0.02 (-0.54%) | 6,006,000 |
18 May 2022 | HKD | 3.66 | 3.72 | 3.56 | 3.67 | 3.67 | +0.01 (+0.27%) | 1,896,000 |
17 May 2022 | HKD | 3.52 | 3.68 | 3.52 | 3.66 | 3.66 | 0.0 (0.0%) | 3,616,000 |
16 May 2022 | HKD | 3.62 | 3.75 | 3.6 | 3.66 | 3.66 | +0.11 (+3.10%) | 2,412,000 |
13 May 2022 | HKD | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | +0.03 (+0.85%) | 1,554,000 |
12 May 2022 | HKD | 3.65 | 3.68 | 3.5 | 3.52 | 3.52 | -0.13 (-3.56%) | 2,312,000 |
11 May 2022 | HKD | 3.68 | 3.76 | 3.64 | 3.65 | 3.65 | +0.02 (+0.55%) | 2,148,000 |
10 May 2022 | HKD | 3.59 | 3.66 | 3.48 | 3.63 | 3.63 | +0.01 (+0.28%) | 1,218,000 |
6 May 2022 | HKD | 3.75 | 3.8 | 3.6 | 3.62 | 3.62 | -0.18 (-4.74%) | 4,440,000 |
5 May 2022 | HKD | 3.93 | 3.95 | 3.77 | 3.8 | 3.8 | -0.13 (-3.31%) | 4,652,000 |
4 May 2022 | HKD | 3.95 | 3.95 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 334,000 |
3 May 2022 | HKD | 3.8 | 3.92 | 3.8 | 3.91 | 3.91 | +0.03 (+0.77%) | 438,000 |
29 Apr 2022 | HKD | 3.92 | 3.93 | 3.81 | 3.88 | 3.88 | -0.03 (-0.77%) | 2,010,000 |
28 Apr 2022 | HKD | 3.65 | 3.95 | 3.65 | 3.91 | 3.91 | +0.3 (+8.31%) | 2,818,000 |
27 Apr 2022 | HKD | 3.55 | 3.66 | 3.52 | 3.61 | 3.61 | -0.01 (-0.28%) | 4,618,000 |
26 Apr 2022 | HKD | 3.7 | 3.73 | 3.59 | 3.62 | 3.62 | -0.01 (-0.28%) | 3,132,000 |
25 Apr 2022 | HKD | 3.88 | 3.88 | 3.62 | 3.63 | 3.63 | -0.3 (-7.63%) | 2,608,000 |
22 Apr 2022 | HKD | 3.94 | 3.94 | 3.83 | 3.93 | 3.93 | -0.01 (-0.25%) | 1,232,000 |
21 Apr 2022 | HKD | 4.05 | 4.07 | 3.88 | 3.94 | 3.94 | -0.13 (-3.19%) | 2,526,000 |
20 Apr 2022 | HKD | 4.07 | 4.17 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 2,100,000 |
19 Apr 2022 | HKD | 4.09 | 4.09 | 4.03 | 4.08 | 4.08 | -0.02 (-0.49%) | 1,276,000 |
14 Apr 2022 | HKD | 4.14 | 4.19 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 1,164,000 |