Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | HKD | 1.3 | 1.32 | 1.25 | 1.27 | 1.27 | -0.06 (-4.51%) | 17,460,000 |
8 Jun 2022 | HKD | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 9,508,000 |
7 Jun 2022 | HKD | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 10,564,000 |
6 Jun 2022 | HKD | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | +0.04 (+3.05%) | 18,050,000 |
2 Jun 2022 | HKD | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 5,506,000 |
1 Jun 2022 | HKD | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 9,050,000 |
31 May 2022 | HKD | 1.26 | 1.3 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 15,728,000 |
30 May 2022 | HKD | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 4,836,000 |
27 May 2022 | HKD | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 8,360,000 |
26 May 2022 | HKD | 1.21 | 1.28 | 1.2 | 1.26 | 1.26 | +0.05 (+4.13%) | 25,218,061 |
25 May 2022 | HKD | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 3,499,000 |
24 May 2022 | HKD | 1.21 | 1.24 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 13,488,000 |
23 May 2022 | HKD | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 20,546,000 |
20 May 2022 | HKD | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 13,970,000 |
19 May 2022 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,372,000 |
18 May 2022 | HKD | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 7,224,600 |
17 May 2022 | HKD | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,136,000 |
16 May 2022 | HKD | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 3,140,000 |
13 May 2022 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,174,000 |
12 May 2022 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,734,000 |
11 May 2022 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,300,000 |
10 May 2022 | HKD | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 5,312,000 |
6 May 2022 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,794,000 |
5 May 2022 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,996,000 |
4 May 2022 | HKD | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,722,000 |
3 May 2022 | HKD | 1.1 | 1.13 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 3,132,000 |
29 Apr 2022 | HKD | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 2,380,000 |
28 Apr 2022 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,266,000 |
27 Apr 2022 | HKD | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,660,000 |
26 Apr 2022 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 1,788,000 |