Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 8 | 8 | 7.94 | 7.99 | 7.99 | +0.02 (+0.25%) | 1,802,000 |
30 May 2022 | HKD | 7.99 | 8.09 | 7.96 | 7.97 | 7.97 | +0.03 (+0.38%) | 2,517,999 |
27 May 2022 | HKD | 7.88 | 7.98 | 7.86 | 7.94 | 7.94 | +0.06 (+0.76%) | 980,999 |
26 May 2022 | HKD | 7.9 | 7.97 | 7.8 | 7.88 | 7.88 | -0.07 (-0.88%) | 1,613,820 |
25 May 2022 | HKD | 8 | 8.05 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 1,819,773 |
24 May 2022 | HKD | 8.14 | 8.25 | 7.99 | 8 | 8 | -0.13 (-1.60%) | 4,430,768 |
23 May 2022 | HKD | 7.95 | 8.13 | 7.95 | 8.13 | 8.13 | +0.18 (+2.26%) | 3,378,671 |
20 May 2022 | HKD | 7.82 | 7.98 | 7.8 | 7.95 | 7.95 | +0.05 (+0.63%) | 2,705,448 |
19 May 2022 | HKD | 7.83 | 7.98 | 7.71 | 7.9 | 7.9 | -0.04 (-0.50%) | 5,814,000 |
18 May 2022 | HKD | 7.61 | 7.95 | 7.61 | 7.94 | 7.94 | +0.61 (+8.32%) | 10,073,860 |
17 May 2022 | HKD | 7.13 | 7.38 | 7.13 | 7.33 | 7.33 | +0.22 (+3.09%) | 2,299,000 |
16 May 2022 | HKD | 7.01 | 7.12 | 7.01 | 7.11 | 7.11 | +0.12 (+1.72%) | 764,000 |
13 May 2022 | HKD | 6.96 | 6.99 | 6.89 | 6.99 | 6.99 | +0.05 (+0.72%) | 1,007,644 |
12 May 2022 | HKD | 7.03 | 7.03 | 6.93 | 6.94 | 6.94 | -0.08 (-1.14%) | 811,723 |
11 May 2022 | HKD | 7 | 7.05 | 6.96 | 7.02 | 7.02 | +0.02 (+0.29%) | 843,495 |
10 May 2022 | HKD | 7 | 7.04 | 6.93 | 7 | 7 | -0.01 (-0.14%) | 1,502,872 |
6 May 2022 | HKD | 7.12 | 7.12 | 7.01 | 7.01 | 7.01 | -0.19 (-2.64%) | 781,732 |
5 May 2022 | HKD | 7.19 | 7.29 | 7.13 | 7.2 | 7.2 | 0.0 (0.0%) | 946,000 |
4 May 2022 | HKD | 7.18 | 7.21 | 7.15 | 7.2 | 7.2 | +0.02 (+0.28%) | 479,900 |
3 May 2022 | HKD | 7.14 | 7.21 | 7.11 | 7.18 | 7.18 | +0.04 (+0.56%) | 694,000 |
29 Apr 2022 | HKD | 7.11 | 7.18 | 7.08 | 7.14 | 7.14 | +0.04 (+0.56%) | 1,295,000 |
28 Apr 2022 | HKD | 7 | 7.14 | 7 | 7.1 | 7.1 | +0.09 (+1.28%) | 1,266,775 |
27 Apr 2022 | HKD | 6.96 | 7.01 | 6.9 | 7.01 | 7.01 | +0.04 (+0.57%) | 1,524,000 |
26 Apr 2022 | HKD | 7.01 | 7.02 | 6.97 | 6.97 | 6.97 | -0.03 (-0.43%) | 989,663 |
25 Apr 2022 | HKD | 7 | 7.06 | 6.99 | 7 | 7 | -0.06 (-0.85%) | 996,000 |
22 Apr 2022 | HKD | 7 | 7.09 | 6.96 | 7.06 | 7.06 | +0.04 (+0.57%) | 618,590 |
21 Apr 2022 | HKD | 7.1 | 7.1 | 7 | 7.02 | 7.02 | -0.05 (-0.71%) | 1,138,900 |
20 Apr 2022 | HKD | 7.1 | 7.1 | 7 | 7.07 | 7.07 | -0.03 (-0.42%) | 1,980,800 |
19 Apr 2022 | HKD | 7.1 | 7.14 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 1,021,268 |
14 Apr 2022 | HKD | 7.05 | 7.15 | 7.05 | 7.1 | 7.1 | +0.03 (+0.42%) | 1,070,564 |