Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 1.19 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 570,000 |
30 May 2022 | HKD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 305,000 |
27 May 2022 | HKD | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 945,000 |
26 May 2022 | HKD | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 290,000 |
25 May 2022 | HKD | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 763,000 |
24 May 2022 | HKD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 70,000 |
23 May 2022 | HKD | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 365,000 |
20 May 2022 | HKD | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 70,000 |
19 May 2022 | HKD | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.06 (-4.88%) | 410,000 |
18 May 2022 | HKD | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 131,000 |
17 May 2022 | HKD | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 332,000 |
16 May 2022 | HKD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 351,000 |
13 May 2022 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 471,000 |
12 May 2022 | HKD | 1.18 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,260,000 |
11 May 2022 | HKD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 259,000 |
10 May 2022 | HKD | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 238,000 |
6 May 2022 | HKD | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 387,000 |
5 May 2022 | HKD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 88,000 |
4 May 2022 | HKD | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 597,000 |
3 May 2022 | HKD | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 86,000 |
29 Apr 2022 | HKD | 1.23 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 298,000 |
28 Apr 2022 | HKD | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 261,000 |
27 Apr 2022 | HKD | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 433,000 |
26 Apr 2022 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 422,000 |
25 Apr 2022 | HKD | 1.2 | 1.21 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,369,000 |
22 Apr 2022 | HKD | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 768,000 |
21 Apr 2022 | HKD | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 943,000 |
20 Apr 2022 | HKD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,119,000 |
19 Apr 2022 | HKD | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,054,000 |
14 Apr 2022 | HKD | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 1,419,000 |