Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 1.25 | 1.29 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 452,000 |
30 May 2022 | HKD | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -0.05 (-3.82%) | 136,000 |
27 May 2022 | HKD | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | +0.01 (+0.77%) | 338,000 |
26 May 2022 | HKD | 1.31 | 1.34 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 196,000 |
25 May 2022 | HKD | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 88,000 |
24 May 2022 | HKD | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.05 (+4%) | 154,000 |
23 May 2022 | HKD | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -0.09 (-6.72%) | 388,000 |
20 May 2022 | HKD | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 604,000 |
19 May 2022 | HKD | 1.33 | 1.34 | 1.24 | 1.32 | 1.32 | -0.01 (-0.75%) | 824,000 |
18 May 2022 | HKD | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 76,000 |
17 May 2022 | HKD | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | +0.04 (+3.10%) | 1,340,000 |
16 May 2022 | HKD | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | +0.05 (+4.03%) | 126,000 |
13 May 2022 | HKD | 1.25 | 1.31 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 846,000 |
12 May 2022 | HKD | 1.32 | 1.33 | 1.22 | 1.22 | 1.22 | -0.09 (-6.87%) | 24,210,000 |
11 May 2022 | HKD | 1.3 | 1.35 | 1.21 | 1.31 | 1.31 | +0.01 (+0.77%) | 442,000 |
10 May 2022 | HKD | 1.32 | 1.32 | 1.15 | 1.3 | 1.3 | -0.01 (-0.76%) | 412,000 |
6 May 2022 | HKD | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 78,000 |
5 May 2022 | HKD | 1.33 | 1.33 | 1.24 | 1.29 | 1.29 | -0.02 (-1.53%) | 160,000 |
4 May 2022 | HKD | 1.3 | 1.38 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,480,000 |
3 May 2022 | HKD | 1.2 | 1.3 | 1.16 | 1.3 | 1.3 | +0.1 (+8.33%) | 1,584,000 |
29 Apr 2022 | HKD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 260,000 |
28 Apr 2022 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 190,000 |
27 Apr 2022 | HKD | 1.14 | 1.16 | 1.1 | 1.15 | 1.15 | +0.01 (+0.88%) | 6,616,000 |
26 Apr 2022 | HKD | 1.01 | 1.14 | 1 | 1.14 | 1.14 | +0.15 (+15.15%) | 1,732,000 |
25 Apr 2022 | HKD | 0.99 | 1.04 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 138,000 |
22 Apr 2022 | HKD | 0.97 | 1.03 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 1,218,000 |
21 Apr 2022 | HKD | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 770,000 |
20 Apr 2022 | HKD | 0.94 | 1.01 | 0.92 | 0.96 | 0.96 | +0.02 (+2.13%) | 1,228,000 |
19 Apr 2022 | HKD | 0.96 | 0.99 | 0.9 | 0.94 | 0.94 | -0.03 (-3.09%) | 1,286,000 |
14 Apr 2022 | HKD | 0.98 | 1.04 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 1,324,000 |