Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | HKD | 7.615 | 7.615 | 7.3 | 7.34 | 7.34 | -0.275 (-3.61%) | 2,583,800 |
13 May 2022 | HKD | 7.79 | 7.8 | 7.585 | 7.615 | 7.615 | -0.23 (-2.93%) | 3,723,500 |
12 May 2022 | HKD | 7.885 | 7.9 | 7.79 | 7.845 | 7.845 | +0.025 (+0.32%) | 1,227,500 |
11 May 2022 | HKD | 7.75 | 7.835 | 7.685 | 7.82 | 7.82 | -0.09 (-1.14%) | 1,757,000 |
10 May 2022 | HKD | 7.9 | 7.955 | 7.865 | 7.91 | 7.91 | -0.14 (-1.74%) | 1,189,700 |
6 May 2022 | HKD | 8.015 | 8.07 | 7.97 | 8.05 | 8.05 | -0.175 (-2.13%) | 1,684,300 |
5 May 2022 | HKD | 8.18 | 8.295 | 8.18 | 8.225 | 8.225 | +0.205 (+2.56%) | 1,745,400 |
4 May 2022 | HKD | 7.96 | 8.025 | 7.935 | 8.02 | 8.02 | +0.13 (+1.65%) | 977,300 |
3 May 2022 | HKD | 8.3 | 8.3 | 7.87 | 7.89 | 7.89 | -0.53 (-6.29%) | 5,435,420 |
29 Apr 2022 | HKD | 8.26 | 8.44 | 8.26 | 8.42 | 8.42 | +0.275 (+3.38%) | 1,779,600 |
28 Apr 2022 | HKD | 8.2 | 8.2 | 8.035 | 8.145 | 8.145 | -0.12 (-1.45%) | 3,668,100 |
27 Apr 2022 | HKD | 8.31 | 8.315 | 8.255 | 8.265 | 8.265 | +0.01 (+0.12%) | 1,147,700 |
26 Apr 2022 | HKD | 8.35 | 8.35 | 8.245 | 8.255 | 8.255 | -0.165 (-1.96%) | 2,245,500 |
25 Apr 2022 | HKD | 8.54 | 8.54 | 8.39 | 8.42 | 8.42 | -0.34 (-3.88%) | 1,752,200 |
22 Apr 2022 | HKD | 8.75 | 8.785 | 8.7 | 8.76 | 8.76 | -0.005 (-0.06%) | 554,900 |
21 Apr 2022 | HKD | 8.78 | 8.79 | 8.74 | 8.765 | 8.765 | +0.08 (+0.92%) | 1,113,800 |
20 Apr 2022 | HKD | 8.8 | 8.8 | 8.6 | 8.685 | 8.685 | -0.32 (-3.55%) | 1,368,100 |
19 Apr 2022 | HKD | 9 | 9.02 | 8.95 | 9.005 | 9.005 | +0.025 (+0.28%) | 1,383,300 |
14 Apr 2022 | HKD | 8.98 | 9.02 | 8.935 | 8.98 | 8.98 | +0.03 (+0.34%) | 1,758,300 |
13 Apr 2022 | HKD | 8.875 | 8.965 | 8.87 | 8.95 | 8.95 | +0.16 (+1.82%) | 2,318,100 |
12 Apr 2022 | HKD | 8.72 | 8.84 | 8.72 | 8.79 | 8.79 | +0.07 (+0.80%) | 1,935,300 |
11 Apr 2022 | HKD | 8.715 | 8.72 | 8.67 | 8.72 | 8.72 | +0.13 (+1.51%) | 1,623,400 |
8 Apr 2022 | HKD | 8.68 | 8.68 | 8.55 | 8.59 | 8.59 | +0.06 (+0.70%) | 785,700 |
7 Apr 2022 | HKD | 8.53 | 8.54 | 8.49 | 8.53 | 8.53 | +0.03 (+0.35%) | 1,215,500 |
6 Apr 2022 | HKD | 8.53 | 8.53 | 8.435 | 8.5 | 8.5 | -0.075 (-0.87%) | 1,014,100 |
4 Apr 2022 | HKD | 8.56 | 8.575 | 8.46 | 8.575 | 8.575 | -0.015 (-0.17%) | 981,800 |
1 Apr 2022 | HKD | 8.63 | 8.665 | 8.58 | 8.59 | 8.59 | 0.0 (0.0%) | 831,600 |
31 Mar 2022 | HKD | 8.565 | 8.6 | 8.485 | 8.59 | 8.59 | +0.085 (+1.00%) | 614,000 |
30 Mar 2022 | HKD | 8.495 | 8.555 | 8.485 | 8.505 | 8.505 | +0.025 (+0.29%) | 1,036,800 |
29 Mar 2022 | HKD | 8.45 | 8.565 | 8.45 | 8.48 | 8.48 | -0.14 (-1.62%) | 1,014,200 |