Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | HKD | 10.6 | 10.6 | 9.92 | 10.06 | 10.06 | -0.34 (-3.27%) | 356,000 |
8 Jun 2022 | HKD | 9.62 | 10.4 | 9.6 | 10.4 | 10.4 | +0.82 (+8.56%) | 709,300 |
7 Jun 2022 | HKD | 9.38 | 9.67 | 9.19 | 9.58 | 9.58 | +0.4 (+4.36%) | 458,800 |
6 Jun 2022 | HKD | 9.44 | 9.6 | 9.02 | 9.18 | 9.18 | -0.19 (-2.03%) | 433,100 |
2 Jun 2022 | HKD | 9.31 | 9.46 | 9.26 | 9.37 | 9.37 | +0.16 (+1.74%) | 147,400 |
1 Jun 2022 | HKD | 9.37 | 9.4 | 9.11 | 9.21 | 9.21 | -0.39 (-4.06%) | 149,400 |
31 May 2022 | HKD | 8.91 | 9.6 | 8.91 | 9.6 | 9.6 | +0.76 (+8.60%) | 344,600 |
30 May 2022 | HKD | 8.69 | 9.03 | 8.69 | 8.84 | 8.84 | +0.15 (+1.73%) | 195,600 |
27 May 2022 | HKD | 9.63 | 9.63 | 8.48 | 8.69 | 8.69 | -0.53 (-5.75%) | 197,600 |
26 May 2022 | HKD | 9.77 | 9.77 | 9.1 | 9.22 | 9.22 | -0.65 (-6.59%) | 206,000 |
25 May 2022 | HKD | 9.52 | 10 | 9.37 | 9.87 | 9.87 | +0.35 (+3.68%) | 160,900 |
24 May 2022 | HKD | 9.77 | 10.4 | 9.32 | 9.52 | 9.52 | -0.2 (-2.06%) | 420,800 |
23 May 2022 | HKD | 8.96 | 10.42 | 8.96 | 9.72 | 9.72 | +1.16 (+13.55%) | 596,900 |
20 May 2022 | HKD | 8.61 | 8.91 | 8.26 | 8.56 | 8.56 | +0.21 (+2.51%) | 139,800 |
19 May 2022 | HKD | 8.26 | 8.71 | 8.11 | 8.35 | 8.35 | -0.15 (-1.76%) | 168,700 |
18 May 2022 | HKD | 8.43 | 8.62 | 8.43 | 8.5 | 8.5 | +0.07 (+0.83%) | 34,000 |
17 May 2022 | HKD | 8.67 | 8.75 | 8.31 | 8.43 | 8.43 | +0.03 (+0.36%) | 119,800 |
16 May 2022 | HKD | 8.44 | 8.52 | 8.4 | 8.4 | 8.4 | -0.01 (-0.12%) | 31,600 |
13 May 2022 | HKD | 8.44 | 8.67 | 8.41 | 8.41 | 8.41 | -0.04 (-0.47%) | 35,400 |
12 May 2022 | HKD | 8.5 | 9.53 | 8.36 | 8.45 | 8.45 | -0.15 (-1.74%) | 32,800 |
11 May 2022 | HKD | 8.51 | 8.74 | 8.51 | 8.6 | 8.6 | +0.09 (+1.06%) | 44,200 |
10 May 2022 | HKD | 8.87 | 8.87 | 8.5 | 8.51 | 8.51 | -0.35 (-3.95%) | 86,500 |
6 May 2022 | HKD | 9.05 | 9.06 | 8.83 | 8.86 | 8.86 | -0.2 (-2.21%) | 75,000 |
5 May 2022 | HKD | 9.04 | 9.31 | 8.9 | 9.06 | 9.06 | +0.16 (+1.80%) | 83,800 |
4 May 2022 | HKD | 8.95 | 9.05 | 8.9 | 8.9 | 8.9 | +0.01 (+0.11%) | 68,400 |
3 May 2022 | HKD | 8.8 | 9.19 | 8.76 | 8.89 | 8.89 | +0.08 (+0.91%) | 49,000 |
29 Apr 2022 | HKD | 8.95 | 8.95 | 8.5 | 8.81 | 8.81 | +0.13 (+1.50%) | 55,900 |
28 Apr 2022 | HKD | 8.75 | 8.81 | 8.66 | 8.68 | 8.68 | +0.18 (+2.12%) | 78,600 |
27 Apr 2022 | HKD | 8.86 | 9 | 8.02 | 8.5 | 8.5 | -0.37 (-4.17%) | 45,700 |
26 Apr 2022 | HKD | 8.8 | 8.88 | 8.39 | 8.87 | 8.87 | +0.27 (+3.14%) | 80,500 |