Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 4.98 | 5.01 | 4.92 | 5 | 5 | +0.05 (+1.01%) | 522,600 |
30 May 2022 | HKD | 5.07 | 5.08 | 4.87 | 4.95 | 4.95 | -0.03 (-0.60%) | 732,400 |
27 May 2022 | HKD | 5.05 | 5.05 | 4.93 | 4.98 | 4.98 | -0.02 (-0.40%) | 419,200 |
26 May 2022 | HKD | 4.88 | 5.14 | 4.83 | 5 | 5 | +0.13 (+2.67%) | 1,145,800 |
25 May 2022 | HKD | 4.87 | 4.87 | 4.82 | 4.87 | 4.87 | +0.01 (+0.21%) | 378,200 |
24 May 2022 | HKD | 4.89 | 4.94 | 4.8 | 4.86 | 4.86 | 0.0 (0.0%) | 1,086,000 |
23 May 2022 | HKD | 4.86 | 4.9 | 4.83 | 4.86 | 4.86 | 0.0 (0.0%) | 754,267 |
20 May 2022 | HKD | 4.85 | 4.92 | 4.85 | 4.86 | 4.86 | +0.03 (+0.62%) | 1,034,819 |
19 May 2022 | HKD | 4.8 | 4.84 | 4.75 | 4.83 | 4.83 | -0.03 (-0.62%) | 724,200 |
18 May 2022 | HKD | 4.83 | 4.89 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 953,200 |
17 May 2022 | HKD | 4.83 | 4.87 | 4.8 | 4.85 | 4.85 | +0.01 (+0.21%) | 1,317,400 |
16 May 2022 | HKD | 4.83 | 4.88 | 4.82 | 4.84 | 4.84 | +0.05 (+1.04%) | 865,400 |
13 May 2022 | HKD | 4.74 | 4.81 | 4.71 | 4.79 | 4.79 | +0.05 (+1.05%) | 740,067 |
12 May 2022 | HKD | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | -0.05 (-1.04%) | 485,600 |
11 May 2022 | HKD | 4.75 | 4.87 | 4.75 | 4.79 | 4.79 | +0.02 (+0.42%) | 638,600 |
10 May 2022 | HKD | 4.72 | 4.8 | 4.71 | 4.77 | 4.77 | -0.03 (-0.63%) | 859,923 |
6 May 2022 | HKD | 4.75 | 4.84 | 4.71 | 4.8 | 4.8 | -0.07 (-1.44%) | 662,600 |
5 May 2022 | HKD | 4.84 | 4.88 | 4.82 | 4.87 | 4.87 | +0.12 (+2.53%) | 1,069,800 |
4 May 2022 | HKD | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -0.11 (-2.26%) | 83,800 |
3 May 2022 | HKD | 4.8 | 4.86 | 4.79 | 4.86 | 4.86 | -0.03 (-0.61%) | 500,519 |
29 Apr 2022 | HKD | 4.82 | 4.89 | 4.67 | 4.89 | 4.89 | +0.08 (+1.66%) | 970,000 |
28 Apr 2022 | HKD | 4.85 | 4.97 | 4.72 | 4.81 | 4.81 | -0.06 (-1.23%) | 149,800 |
27 Apr 2022 | HKD | 4.72 | 4.87 | 4.7 | 4.87 | 4.87 | +0.09 (+1.88%) | 1,058,800 |
26 Apr 2022 | HKD | 4.85 | 4.92 | 4.75 | 4.78 | 4.78 | -0.07 (-1.44%) | 704,800 |
25 Apr 2022 | HKD | 5.01 | 5.01 | 4.81 | 4.85 | 4.85 | -0.17 (-3.39%) | 1,578,200 |
22 Apr 2022 | HKD | 5.09 | 5.09 | 4.96 | 5.02 | 5.02 | 0.0 (0.0%) | 871,200 |
21 Apr 2022 | HKD | 5.1 | 5.14 | 5 | 5.02 | 5.02 | -0.08 (-1.57%) | 447,400 |
20 Apr 2022 | HKD | 5.21 | 5.21 | 5.06 | 5.1 | 5.1 | -0.21 (-3.95%) | 2,178,289 |
19 Apr 2022 | HKD | 5.3 | 5.35 | 5.24 | 5.31 | 5.31 | -0.07 (-1.30%) | 431,400 |
14 Apr 2022 | HKD | 5.37 | 5.44 | 5.37 | 5.38 | 5.38 | +0.07 (+1.32%) | 444,400 |