Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 7.84 | 7.93 | 7.77 | 7.79 | 7.79 | -0.04 (-0.51%) | 530,000 |
7 Jun 2022 | HKD | 7.94 | 7.95 | 7.79 | 7.83 | 7.83 | -0.14 (-1.76%) | 334,000 |
6 Jun 2022 | HKD | 8.03 | 8.1 | 7.82 | 7.97 | 7.97 | -0.06 (-0.75%) | 269,000 |
2 Jun 2022 | HKD | 8.03 | 8.04 | 7.78 | 8.03 | 8.03 | -0.04 (-0.50%) | 775,000 |
1 Jun 2022 | HKD | 8.17 | 8.22 | 8.03 | 8.07 | 8.07 | -0.09 (-1.10%) | 283,600 |
31 May 2022 | HKD | 7.9 | 8.16 | 7.9 | 8.16 | 8.16 | +0.21 (+2.64%) | 550,000 |
30 May 2022 | HKD | 7.85 | 7.98 | 7.85 | 7.95 | 7.95 | +0.16 (+2.05%) | 193,000 |
27 May 2022 | HKD | 8 | 8 | 7.71 | 7.79 | 7.79 | +0.13 (+1.70%) | 340,000 |
26 May 2022 | HKD | 7.75 | 7.82 | 7.56 | 7.66 | 7.66 | +0.01 (+0.13%) | 200,000 |
25 May 2022 | HKD | 7.64 | 7.82 | 7.64 | 7.65 | 7.65 | -0.08 (-1.03%) | 208,000 |
24 May 2022 | HKD | 7.99 | 7.99 | 7.67 | 7.73 | 7.73 | -0.27 (-3.38%) | 198,000 |
23 May 2022 | HKD | 8.12 | 8.15 | 7.93 | 8 | 8 | -0.12 (-1.48%) | 387,000 |
20 May 2022 | HKD | 7.67 | 8.16 | 7.67 | 8.12 | 8.12 | +0.46 (+6.01%) | 1,284,000 |
19 May 2022 | HKD | 7.42 | 7.72 | 7.37 | 7.66 | 7.66 | +0.03 (+0.39%) | 519,000 |
18 May 2022 | HKD | 7.71 | 7.71 | 7.51 | 7.63 | 7.63 | +0.03 (+0.39%) | 292,000 |
17 May 2022 | HKD | 7.45 | 7.66 | 7.45 | 7.6 | 7.6 | +0.01 (+0.13%) | 165,048 |
16 May 2022 | HKD | 7.47 | 7.59 | 7.4 | 7.59 | 7.59 | +0.15 (+2.02%) | 217,000 |
13 May 2022 | HKD | 7.34 | 7.55 | 7.34 | 7.44 | 7.44 | +0.19 (+2.62%) | 210,000 |
12 May 2022 | HKD | 7.45 | 7.54 | 7.22 | 7.25 | 7.25 | -0.28 (-3.72%) | 403,000 |
11 May 2022 | HKD | 7.7 | 7.78 | 7.47 | 7.53 | 7.53 | -0.11 (-1.44%) | 272,000 |
10 May 2022 | HKD | 7.58 | 7.64 | 7.37 | 7.64 | 7.64 | 0.0 (0.0%) | 323,000 |
6 May 2022 | HKD | 7.73 | 7.75 | 7.57 | 7.64 | 7.64 | -0.25 (-3.17%) | 288,000 |
5 May 2022 | HKD | 7.88 | 7.95 | 7.61 | 7.89 | 7.89 | +0.11 (+1.41%) | 1,647,500 |
4 May 2022 | HKD | 8.02 | 8.02 | 7.75 | 7.78 | 7.78 | -0.2 (-2.51%) | 165,000 |
3 May 2022 | HKD | 7.67 | 7.98 | 7.54 | 7.98 | 7.98 | +0.25 (+3.23%) | 291,000 |
29 Apr 2022 | HKD | 7.66 | 7.92 | 7.55 | 7.73 | 7.73 | +0.06 (+0.78%) | 764,399 |
28 Apr 2022 | HKD | 7.55 | 7.67 | 7.38 | 7.67 | 7.67 | +0.12 (+1.59%) | 246,000 |
27 Apr 2022 | HKD | 7.5 | 7.56 | 7.36 | 7.55 | 7.55 | -0.13 (-1.69%) | 478,000 |
26 Apr 2022 | HKD | 7.54 | 7.94 | 7.54 | 7.68 | 7.68 | +0.19 (+2.54%) | 625,000 |
25 Apr 2022 | HKD | 7.72 | 7.74 | 7.44 | 7.49 | 7.49 | -0.35 (-4.46%) | 1,276,000 |