Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 8.38 | 8.45 | 8.22 | 8.3 | 8.3 | -0.04 (-0.48%) | 1,936,611 |
7 Jun 2022 | HKD | 8.19 | 8.4 | 8.07 | 8.34 | 8.34 | +0.15 (+1.83%) | 3,740,000 |
6 Jun 2022 | HKD | 7.36 | 8.41 | 7.3 | 8.19 | 8.19 | +0.85 (+11.58%) | 11,498,570 |
2 Jun 2022 | HKD | 7.42 | 7.45 | 7.29 | 7.34 | 7.34 | -0.07 (-0.94%) | 936,000 |
1 Jun 2022 | HKD | 7.32 | 7.42 | 7.26 | 7.41 | 7.41 | -0.1 (-1.33%) | 1,527,999 |
31 May 2022 | HKD | 7.79 | 7.79 | 7.51 | 7.51 | 7.51 | -0.23 (-2.97%) | 6,050,400 |
30 May 2022 | HKD | 7.58 | 7.74 | 7.53 | 7.74 | 7.74 | +0.06 (+0.78%) | 1,852,000 |
27 May 2022 | HKD | 7.6 | 7.73 | 7.55 | 7.68 | 7.68 | +0.12 (+1.59%) | 1,296,000 |
26 May 2022 | HKD | 7.5 | 7.62 | 7.38 | 7.56 | 7.56 | +0.06 (+0.80%) | 1,014,000 |
25 May 2022 | HKD | 7.21 | 7.57 | 7.15 | 7.5 | 7.5 | +0.3 (+4.17%) | 1,942,001 |
24 May 2022 | HKD | 7.63 | 7.63 | 7.18 | 7.2 | 7.2 | -0.41 (-5.39%) | 2,007,999 |
23 May 2022 | HKD | 7.77 | 7.79 | 7.5 | 7.61 | 7.61 | -0.01 (-0.13%) | 1,669,998 |
20 May 2022 | HKD | 7.55 | 7.76 | 7.4 | 7.62 | 7.62 | +0.07 (+0.93%) | 2,888,300 |
19 May 2022 | HKD | 7.24 | 7.68 | 7.17 | 7.55 | 7.55 | +0.2 (+2.72%) | 3,616,000 |
18 May 2022 | HKD | 6.98 | 7.39 | 6.88 | 7.35 | 7.35 | +0.41 (+5.91%) | 3,400,123 |
17 May 2022 | HKD | 6.83 | 7.01 | 6.74 | 6.94 | 6.94 | +0.2 (+2.97%) | 3,808,000 |
16 May 2022 | HKD | 6.75 | 6.83 | 6.66 | 6.74 | 6.74 | +0.1 (+1.51%) | 1,102,000 |
13 May 2022 | HKD | 6.67 | 6.7 | 6.54 | 6.64 | 6.64 | +0.1 (+1.53%) | 1,190,400 |
12 May 2022 | HKD | 6.7 | 6.7 | 6.45 | 6.54 | 6.54 | -0.16 (-2.39%) | 1,652,000 |
11 May 2022 | HKD | 6.77 | 6.86 | 6.66 | 6.7 | 6.7 | +0.05 (+0.75%) | 2,951,596 |
10 May 2022 | HKD | 6.65 | 6.85 | 6.36 | 6.65 | 6.65 | -0.17 (-2.49%) | 4,202,476 |
6 May 2022 | HKD | 6.85 | 6.9 | 6.68 | 6.82 | 6.82 | -0.07 (-1.02%) | 1,036,800 |
5 May 2022 | HKD | 6.71 | 6.94 | 6.71 | 6.89 | 6.89 | +0.11 (+1.62%) | 1,821,200 |
4 May 2022 | HKD | 6.65 | 7 | 6.6 | 6.78 | 6.78 | +0.15 (+2.26%) | 676,142 |
3 May 2022 | HKD | 6.69 | 6.69 | 6.42 | 6.63 | 6.63 | +0.04 (+0.61%) | 545,200 |
29 Apr 2022 | HKD | 6.2 | 6.6 | 6.2 | 6.59 | 6.59 | +0.29 (+4.60%) | 1,142,000 |
28 Apr 2022 | HKD | 6.32 | 6.4 | 6.13 | 6.3 | 6.3 | -0.02 (-0.32%) | 525,200 |
27 Apr 2022 | HKD | 6.05 | 6.39 | 6 | 6.32 | 6.32 | +0.3 (+4.98%) | 2,373,200 |
26 Apr 2022 | HKD | 6.2 | 6.23 | 6.02 | 6.02 | 6.02 | -0.03 (-0.50%) | 902,000 |
25 Apr 2022 | HKD | 6.3 | 6.34 | 6.05 | 6.05 | 6.05 | -0.38 (-5.91%) | 1,752,000 |