Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | HKD | 4.22 | 4.24 | 4.16 | 4.17 | 4.1666 | +0.02 (+0.48%) | 2,114,739 |
27 May 2022 | HKD | 4.25 | 4.26 | 4.13 | 4.15 | 4.1466 | -0.09 (-2.12%) | 1,843,516 |
26 May 2022 | HKD | 4.28 | 4.28 | 4.16 | 4.24 | 4.2365 | +0.01 (+0.24%) | 2,363,837 |
25 May 2022 | HKD | 4.18 | 4.27 | 4.18 | 4.23 | 4.2265 | +0.05 (+1.20%) | 1,673,376 |
24 May 2022 | HKD | 4.25 | 4.29 | 4.16 | 4.18 | 4.1766 | -0.07 (-1.65%) | 2,354,308 |
23 May 2022 | HKD | 4.18 | 4.3 | 4.18 | 4.25 | 4.2465 | +0.09 (+2.16%) | 5,862,385 |
20 May 2022 | HKD | 4.17 | 4.19 | 4.11 | 4.16 | 4.1566 | +0.05 (+1.22%) | 3,454,842 |
19 May 2022 | HKD | 4.17 | 4.17 | 4.08 | 4.11 | 4.1066 | -0.1 (-2.38%) | 2,222,828 |
18 May 2022 | HKD | 4.12 | 4.21 | 4.11 | 4.21 | 4.2065 | +0.09 (+2.18%) | 2,307,898 |
17 May 2022 | HKD | 4.08 | 4.14 | 4.06 | 4.12 | 4.1166 | +0.03 (+0.73%) | 2,067,701 |
16 May 2022 | HKD | 4.17 | 4.17 | 4.04 | 4.09 | 4.0866 | +0.01 (+0.25%) | 1,770,104 |
13 May 2022 | HKD | 4.05 | 4.1 | 4.05 | 4.08 | 4.0766 | +0.06 (+1.49%) | 1,107,635 |
12 May 2022 | HKD | 4.14 | 4.24 | 4.01 | 4.02 | 4.0167 | -0.12 (-2.90%) | 5,136,510 |
11 May 2022 | HKD | 4.13 | 4.16 | 4.07 | 4.14 | 4.1366 | +0.07 (+1.72%) | 3,738,779 |
10 May 2022 | HKD | 4.14 | 4.14 | 3.93 | 4.07 | 4.0667 | -0.09 (-2.16%) | 4,899,828 |
6 May 2022 | HKD | 4.17 | 4.18 | 4.11 | 4.16 | 4.1566 | -0.11 (-2.58%) | 2,454,809 |
5 May 2022 | HKD | 4.3 | 4.4 | 4.25 | 4.27 | 4.2665 | -0.02 (-0.47%) | 2,666,193 |
4 May 2022 | HKD | 4.27 | 4.3 | 4.25 | 4.29 | 4.2865 | +0.04 (+0.94%) | 988,399 |
3 May 2022 | HKD | 4.26 | 4.32 | 4.18 | 4.25 | 4.2465 | 0.0 (0.0%) | 1,553,578 |
29 Apr 2022 | HKD | 4.19 | 4.37 | 4.16 | 4.25 | 4.2465 | +0.05 (+1.19%) | 3,469,854 |
28 Apr 2022 | HKD | 4.12 | 4.22 | 4.08 | 4.2 | 4.1965 | +0.08 (+1.94%) | 2,586,227 |
27 Apr 2022 | HKD | 4.07 | 4.16 | 3.9 | 4.12 | 4.1166 | +0.01 (+0.24%) | 13,408,030 |
26 Apr 2022 | HKD | 4.11 | 4.24 | 4.11 | 4.11 | 4.1066 | -0.02 (-0.48%) | 7,473,860 |
25 Apr 2022 | HKD | 4.13 | 4.22 | 4.09 | 4.13 | 4.1266 | -0.12 (-2.82%) | 19,679,992 |
22 Apr 2022 | HKD | 4.2 | 4.3 | 4.14 | 4.25 | 4.2465 | -0.07 (-1.62%) | 54,389,799 |
21 Apr 2022 | HKD | 4.29 | 4.37 | 4.13 | 4.32 | 4.3164 | +0.03 (+0.70%) | 11,289,491 |
20 Apr 2022 | HKD | 4.47 | 4.5 | 4.25 | 4.29 | 4.2865 | -0.17 (-3.81%) | 15,691,909 |
19 Apr 2022 | HKD | 4.49 | 4.55 | 4.43 | 4.46 | 4.4563 | -0.03 (-0.67%) | 9,253,428 |
14 Apr 2022 | HKD | 4.48 | 4.57 | 4.47 | 4.49 | 4.4863 | +0.01 (+0.22%) | 8,868,260 |
13 Apr 2022 | HKD | 4.4 | 4.51 | 4.33 | 4.48 | 4.4763 | +0.08 (+1.82%) | 9,102,488 |