Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | HKD | 4.05 | 4.08 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 300,000 |
8 Jun 2022 | HKD | 4.06 | 4.08 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 112,000 |
7 Jun 2022 | HKD | 4.18 | 4.18 | 4.05 | 4.06 | 4.06 | +0.05 (+1.25%) | 182,000 |
6 Jun 2022 | HKD | 4.05 | 4.06 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 254,000 |
2 Jun 2022 | HKD | 3.99 | 4.03 | 3.97 | 4 | 4 | 0.0 (0.0%) | 128,000 |
1 Jun 2022 | HKD | 4.05 | 4.05 | 3.99 | 4 | 4 | 0.0 (0.0%) | 74,000 |
31 May 2022 | HKD | 4 | 4.02 | 4 | 4 | 4 | -0.02 (-0.50%) | 142,000 |
30 May 2022 | HKD | 4 | 4.04 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 82,000 |
27 May 2022 | HKD | 4.04 | 4.04 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 32,000 |
26 May 2022 | HKD | 3.98 | 4.03 | 3.92 | 4.03 | 4.03 | +0.05 (+1.26%) | 22,000 |
25 May 2022 | HKD | 4.05 | 4.05 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 64,000 |
24 May 2022 | HKD | 4 | 4.03 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 46,000 |
23 May 2022 | HKD | 3.94 | 4.02 | 3.94 | 4.01 | 4.01 | +0.09 (+2.30%) | 14,000 |
20 May 2022 | HKD | 3.95 | 3.95 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 310,000 |
19 May 2022 | HKD | 3.79 | 3.96 | 3.79 | 3.88 | 3.88 | -0.03 (-0.77%) | 116,000 |
18 May 2022 | HKD | 4 | 4 | 3.91 | 3.91 | 3.91 | -0.01 (-0.26%) | 60,000 |
17 May 2022 | HKD | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | -0.05 (-1.26%) | 268,000 |
16 May 2022 | HKD | 4.03 | 4.04 | 3.93 | 3.97 | 3.97 | 0.0 (0.0%) | 202,000 |
13 May 2022 | HKD | 4.01 | 4.05 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 72,000 |
12 May 2022 | HKD | 4.04 | 4.06 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 102,000 |
11 May 2022 | HKD | 4 | 4.08 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 64,000 |
10 May 2022 | HKD | 4 | 4.03 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 36,000 |
6 May 2022 | HKD | 4 | 4.08 | 4 | 4.05 | 4.05 | -0.03 (-0.74%) | 46,000 |
5 May 2022 | HKD | 4.02 | 4.09 | 4.02 | 4.08 | 4.08 | +0.06 (+1.49%) | 14,000 |
4 May 2022 | HKD | 4.05 | 4.05 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 40,000 |
3 May 2022 | HKD | 4.1 | 4.1 | 4 | 4.03 | 4.03 | -0.03 (-0.74%) | 124,000 |
29 Apr 2022 | HKD | 4.07 | 4.09 | 4 | 4.06 | 4.06 | -0.04 (-0.98%) | 186,000 |
28 Apr 2022 | HKD | 4.08 | 4.1 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 38,025 |
27 Apr 2022 | HKD | 4.11 | 4.11 | 4.01 | 4.1 | 4.1 | +0.05 (+1.23%) | 112,000 |
26 Apr 2022 | HKD | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -0.01 (-0.25%) | 48,000 |