Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 5.2 | 5.49 | 5.17 | 5.43 | 5.43 | +0.23 (+4.42%) | 87,049,633 |
30 May 2022 | HKD | 5.06 | 5.22 | 5.05 | 5.2 | 5.2 | +0.14 (+2.77%) | 10,987,220 |
27 May 2022 | HKD | 5.13 | 5.16 | 4.9 | 5.06 | 5.06 | +0.03 (+0.60%) | 11,899,700 |
26 May 2022 | HKD | 5.09 | 5.12 | 4.96 | 5.03 | 5.03 | +0.03 (+0.60%) | 7,492,057 |
25 May 2022 | HKD | 4.95 | 5.07 | 4.87 | 5 | 5 | +0.05 (+1.01%) | 8,494,963 |
24 May 2022 | HKD | 5.12 | 5.12 | 4.78 | 4.95 | 4.95 | -0.15 (-2.94%) | 15,386,000 |
23 May 2022 | HKD | 5.33 | 5.34 | 5.02 | 5.1 | 5.1 | -0.27 (-5.03%) | 13,756,360 |
20 May 2022 | HKD | 5.63 | 5.7 | 5.24 | 5.37 | 5.37 | -0.21 (-3.76%) | 18,344,039 |
19 May 2022 | HKD | 5.37 | 5.61 | 5.29 | 5.58 | 5.58 | +0.06 (+1.09%) | 7,626,710 |
18 May 2022 | HKD | 5.32 | 5.56 | 5.2 | 5.52 | 5.52 | +0.23 (+4.35%) | 9,637,000 |
17 May 2022 | HKD | 5.25 | 5.31 | 5.13 | 5.29 | 5.29 | +0.05 (+0.95%) | 16,479,760 |
16 May 2022 | HKD | 5.27 | 5.43 | 5.13 | 5.24 | 5.24 | -0.02 (-0.38%) | 14,813,970 |
13 May 2022 | HKD | 5.38 | 5.43 | 4.96 | 5.26 | 5.26 | -0.12 (-2.23%) | 21,804,039 |
12 May 2022 | HKD | 5.86 | 5.9 | 5.3 | 5.38 | 5.38 | -0.48 (-8.19%) | 7,995,000 |
11 May 2022 | HKD | 6.18 | 6.18 | 5.85 | 5.86 | 5.86 | -0.11 (-1.84%) | 4,914,219 |
10 May 2022 | HKD | 6.18 | 6.21 | 5.8 | 5.97 | 5.97 | -0.28 (-4.48%) | 9,139,377 |
6 May 2022 | HKD | 6.45 | 6.52 | 6.2 | 6.25 | 6.25 | -0.34 (-5.16%) | 4,422,583 |
5 May 2022 | HKD | 6.96 | 7.07 | 6.59 | 6.59 | 6.59 | -0.41 (-5.86%) | 10,079,000 |
4 May 2022 | HKD | 7.04 | 7.04 | 6.81 | 7 | 7 | -0.08 (-1.13%) | 6,226,887 |
3 May 2022 | HKD | 6.82 | 7.14 | 6.69 | 7.08 | 7.08 | +0.27 (+3.96%) | 10,416,910 |
29 Apr 2022 | HKD | 6.41 | 6.92 | 6.35 | 6.81 | 6.81 | +0.4 (+6.24%) | 11,903,550 |
28 Apr 2022 | HKD | 6.26 | 6.44 | 6.17 | 6.41 | 6.41 | +0.17 (+2.72%) | 5,780,951 |
27 Apr 2022 | HKD | 6.16 | 6.29 | 6.01 | 6.24 | 6.24 | +0.05 (+0.81%) | 5,040,398 |
26 Apr 2022 | HKD | 6 | 6.32 | 6 | 6.19 | 6.19 | +0.29 (+4.92%) | 6,821,383 |
25 Apr 2022 | HKD | 6.57 | 6.57 | 5.84 | 5.9 | 5.9 | -0.62 (-9.51%) | 13,945,200 |
22 Apr 2022 | HKD | 6.52 | 6.65 | 6.33 | 6.52 | 6.52 | +0.1 (+1.56%) | 9,820,626 |
21 Apr 2022 | HKD | 6.48 | 6.6 | 6.34 | 6.42 | 6.42 | -0.06 (-0.93%) | 6,225,000 |
20 Apr 2022 | HKD | 6.64 | 6.7 | 6.24 | 6.48 | 6.48 | +0.14 (+2.21%) | 5,323,400 |
19 Apr 2022 | HKD | 6.32 | 6.61 | 6.22 | 6.34 | 6.34 | -0.15 (-2.31%) | 8,512,000 |
14 Apr 2022 | HKD | 6.22 | 6.59 | 6.2 | 6.49 | 6.49 | +0.29 (+4.68%) | 5,805,108 |