Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 2.084 | 2.124 | 2.084 | 2.12 | 2.12 | +0.03 (+1.44%) | 1,161,000 |
30 May 2022 | HKD | 2.084 | 2.09 | 2.084 | 2.09 | 2.09 | +0.022 (+1.06%) | 691,600 |
27 May 2022 | HKD | 2.084 | 2.094 | 2.064 | 2.068 | 2.068 | +0.014 (+0.68%) | 1,432,000 |
26 May 2022 | HKD | 2.04 | 2.064 | 2.028 | 2.054 | 2.054 | +0.006 (+0.29%) | 1,256,500 |
25 May 2022 | HKD | 2.05 | 2.056 | 2.038 | 2.048 | 2.048 | -0.002 (-0.10%) | 1,113,700 |
24 May 2022 | HKD | 2.076 | 2.082 | 2.046 | 2.05 | 2.05 | -0.04 (-1.91%) | 2,006,400 |
23 May 2022 | HKD | 2.108 | 2.108 | 2.084 | 2.09 | 2.09 | -0.03 (-1.42%) | 1,051,500 |
20 May 2022 | HKD | 2.086 | 2.12 | 2.086 | 2.12 | 2.12 | +0.056 (+2.71%) | 1,611,600 |
19 May 2022 | HKD | 2.046 | 2.068 | 2.042 | 2.064 | 2.064 | -0.002 (-0.10%) | 1,559,000 |
18 May 2022 | HKD | 2.048 | 2.074 | 2.048 | 2.066 | 2.066 | -0.008 (-0.39%) | 805,200 |
17 May 2022 | HKD | 2.076 | 2.076 | 2.074 | 2.074 | 2.074 | +0.032 (+1.57%) | 290,200 |
16 May 2022 | HKD | 2.074 | 2.074 | 2.04 | 2.042 | 2.042 | -0.02 (-0.97%) | 1,305,600 |
13 May 2022 | HKD | 2.054 | 2.062 | 2.054 | 2.062 | 2.062 | +0.024 (+1.18%) | 408,500 |
12 May 2022 | HKD | 2.046 | 2.05 | 2.034 | 2.038 | 2.038 | -0.016 (-0.78%) | 1,251,100 |
11 May 2022 | HKD | 2.034 | 2.078 | 2.034 | 2.054 | 2.054 | +0.05 (+2.50%) | 1,750,400 |
10 May 2022 | HKD | 1.98 | 2.014 | 1.95 | 2.004 | 2.004 | -0.002 (-0.10%) | 2,277,600 |
6 May 2022 | HKD | 2.036 | 2.036 | 2.006 | 2.006 | 2.006 | -0.068 (-3.28%) | 1,051,100 |
5 May 2022 | HKD | 2.066 | 2.092 | 2.064 | 2.074 | 2.074 | +0.008 (+0.39%) | 1,042,700 |
4 May 2022 | HKD | 2.074 | 2.074 | 2.064 | 2.066 | 2.066 | -0.008 (-0.39%) | 1,465,400 |
3 May 2022 | HKD | 2.062 | 2.078 | 2.056 | 2.074 | 2.074 | -0.014 (-0.67%) | 2,315,900 |
29 Apr 2022 | HKD | 2.062 | 2.096 | 2.03 | 2.088 | 2.088 | +0.032 (+1.56%) | 8,757,900 |
28 Apr 2022 | HKD | 2.038 | 2.064 | 2.034 | 2.056 | 2.056 | +0.028 (+1.38%) | 6,144,100 |
27 Apr 2022 | HKD | 1.976 | 2.032 | 1.976 | 2.028 | 2.028 | +0.056 (+2.84%) | 3,689,200 |
26 Apr 2022 | HKD | 1.978 | 2.016 | 1.968 | 1.972 | 1.972 | +0.012 (+0.61%) | 15,447,600 |
25 Apr 2022 | HKD | 2.028 | 2.042 | 1.96 | 1.96 | 1.96 | -0.112 (-5.41%) | 21,540,700 |
22 Apr 2022 | HKD | 2.05 | 2.084 | 2.042 | 2.072 | 2.072 | +0.012 (+0.58%) | 12,522,300 |
21 Apr 2022 | HKD | 2.084 | 2.104 | 2.054 | 2.06 | 2.06 | -0.028 (-1.34%) | 8,542,400 |
20 Apr 2022 | HKD | 2.144 | 2.144 | 2.088 | 2.088 | 2.088 | -0.038 (-1.79%) | 13,946,300 |
19 Apr 2022 | HKD | 2.15 | 2.16 | 2.124 | 2.126 | 2.126 | -0.048 (-2.21%) | 4,165,600 |
14 Apr 2022 | HKD | 2.17 | 2.19 | 2.156 | 2.174 | 2.174 | +0.028 (+1.30%) | 3,212,100 |