Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | HKD | 0.85 | 0.88 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 2,081,000 |
10 Jun 2022 | HKD | 0.78 | 0.9 | 0.76 | 0.82 | 0.82 | +0.04 (+5.13%) | 907,000 |
9 Jun 2022 | HKD | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,139,000 |
8 Jun 2022 | HKD | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | +0.02 (+2.70%) | 747,000 |
7 Jun 2022 | HKD | 0.73 | 0.76 | 0.68 | 0.74 | 0.74 | +0.01 (+1.37%) | 5,176,000 |
6 Jun 2022 | HKD | 0.75 | 0.77 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 920,000 |
2 Jun 2022 | HKD | 0.76 | 0.76 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 1,750,000 |
1 Jun 2022 | HKD | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 193,000 |
31 May 2022 | HKD | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | +0.03 (+3.95%) | 2,239,000 |
30 May 2022 | HKD | 0.77 | 0.79 | 0.72 | 0.76 | 0.76 | -0.03 (-3.80%) | 2,695,000 |
27 May 2022 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 84,000 |
26 May 2022 | HKD | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 77,000 |
25 May 2022 | HKD | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 369,000 |
24 May 2022 | HKD | 0.8 | 0.81 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 365,000 |
23 May 2022 | HKD | 0.82 | 0.85 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 117,000 |
20 May 2022 | HKD | 0.81 | 0.87 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 480,000 |
19 May 2022 | HKD | 0.78 | 0.88 | 0.76 | 0.81 | 0.81 | +0.01 (+1.25%) | 3,478,000 |
18 May 2022 | HKD | 0.76 | 0.8 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 436,000 |
17 May 2022 | HKD | 0.79 | 0.82 | 0.72 | 0.8 | 0.8 | +0.02 (+2.56%) | 5,660,000 |
16 May 2022 | HKD | 0.8 | 0.87 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 982,000 |
13 May 2022 | HKD | 0.78 | 0.8 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 690,000 |
12 May 2022 | HKD | 0.79 | 0.8 | 0.75 | 0.78 | 0.78 | -0.04 (-4.88%) | 453,000 |
11 May 2022 | HKD | 0.78 | 0.85 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 737,000 |
10 May 2022 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 1,732,000 |
6 May 2022 | HKD | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,047,000 |
5 May 2022 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,040,000 |
4 May 2022 | HKD | 0.82 | 0.85 | 0.76 | 0.83 | 0.83 | -0.03 (-3.49%) | 788,000 |
3 May 2022 | HKD | 0.82 | 0.86 | 0.8 | 0.86 | 0.86 | +0.03 (+3.61%) | 638,000 |
29 Apr 2022 | HKD | 0.79 | 0.84 | 0.78 | 0.83 | 0.83 | +0.02 (+2.47%) | 664,000 |
28 Apr 2022 | HKD | 0.85 | 0.87 | 0.79 | 0.81 | 0.81 | -0.04 (-4.71%) | 3,437,000 |