Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | HKD | 4.2 | 4.23 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 3,050,500 |
8 Jun 2022 | HKD | 4.09 | 4.21 | 4.09 | 4.16 | 4.16 | +0.08 (+1.96%) | 5,796,230 |
7 Jun 2022 | HKD | 4.09 | 4.12 | 4.04 | 4.08 | 4.08 | -0.01 (-0.24%) | 2,757,900 |
6 Jun 2022 | HKD | 4.04 | 4.15 | 4.02 | 4.09 | 4.09 | -0.08 (-1.92%) | 3,221,000 |
2 Jun 2022 | HKD | 4.16 | 4.17 | 4.06 | 4.17 | 4.17 | +0.01 (+0.24%) | 2,684,000 |
1 Jun 2022 | HKD | 4.3 | 4.31 | 4.09 | 4.16 | 4.16 | -0.14 (-3.26%) | 3,499,500 |
31 May 2022 | HKD | 4.4 | 4.4 | 4.27 | 4.3 | 4.3 | -0.01 (-0.23%) | 4,655,500 |
30 May 2022 | HKD | 4.2 | 4.38 | 4.2 | 4.31 | 4.31 | +0.18 (+4.36%) | 2,305,500 |
27 May 2022 | HKD | 4.2 | 4.24 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,760,000 |
26 May 2022 | HKD | 4.25 | 4.25 | 4.06 | 4.15 | 4.15 | -0.06 (-1.43%) | 4,014,500 |
25 May 2022 | HKD | 4.26 | 4.31 | 4.17 | 4.21 | 4.21 | -0.05 (-1.17%) | 2,984,000 |
24 May 2022 | HKD | 4.48 | 4.48 | 4.25 | 4.26 | 4.26 | -0.23 (-5.12%) | 3,700,000 |
23 May 2022 | HKD | 4.57 | 4.6 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 1,291,500 |
20 May 2022 | HKD | 4.49 | 4.54 | 4.41 | 4.52 | 4.52 | +0.1 (+2.26%) | 2,179,000 |
19 May 2022 | HKD | 4.5 | 4.51 | 4.35 | 4.42 | 4.42 | -0.09 (-2.00%) | 3,398,600 |
18 May 2022 | HKD | 4.53 | 4.57 | 4.48 | 4.51 | 4.51 | -0.03 (-0.66%) | 2,430,989 |
17 May 2022 | HKD | 4.53 | 4.59 | 4.48 | 4.54 | 4.54 | 0.0 (0.0%) | 1,887,500 |
16 May 2022 | HKD | 4.61 | 4.65 | 4.51 | 4.54 | 4.54 | -0.07 (-1.52%) | 1,231,500 |
13 May 2022 | HKD | 4.59 | 4.66 | 4.58 | 4.61 | 4.61 | +0.03 (+0.66%) | 877,000 |
12 May 2022 | HKD | 4.63 | 4.63 | 4.53 | 4.58 | 4.58 | -0.04 (-0.87%) | 799,000 |
11 May 2022 | HKD | 4.56 | 4.73 | 4.53 | 4.62 | 4.62 | +0.04 (+0.87%) | 1,895,623 |
10 May 2022 | HKD | 4.55 | 4.79 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 1,811,767 |
6 May 2022 | HKD | 4.64 | 4.69 | 4.55 | 4.57 | 4.57 | -0.16 (-3.38%) | 1,682,500 |
5 May 2022 | HKD | 4.76 | 4.83 | 4.6 | 4.73 | 4.73 | +0.03 (+0.64%) | 2,065,000 |
4 May 2022 | HKD | 4.7 | 4.73 | 4.64 | 4.7 | 4.7 | 0.0 (0.0%) | 330,157 |
3 May 2022 | HKD | 4.84 | 4.84 | 4.68 | 4.7 | 4.7 | -0.15 (-3.09%) | 849,000 |
29 Apr 2022 | HKD | 4.73 | 4.89 | 4.7 | 4.85 | 4.85 | +0.07 (+1.46%) | 1,358,500 |
28 Apr 2022 | HKD | 4.76 | 4.81 | 4.69 | 4.78 | 4.78 | +0.07 (+1.49%) | 716,000 |
27 Apr 2022 | HKD | 4.71 | 4.74 | 4.52 | 4.71 | 4.71 | 0.0 (0.0%) | 3,529,500 |
26 Apr 2022 | HKD | 4.74 | 4.78 | 4.63 | 4.71 | 4.71 | +0.04 (+0.86%) | 2,049,400 |