Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 1 | 1.36 | 1 | 1.25 | 1.25 | +0.38 (+43.68%) | 127,192,000 |
7 Jun 2022 | HKD | 0.86 | 0.88 | 0.82 | 0.87 | 0.87 | +0.03 (+3.57%) | 7,866,404 |
6 Jun 2022 | HKD | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 16,320,100 |
2 Jun 2022 | HKD | 0.9 | 0.9 | 0.83 | 0.87 | 0.87 | -0.03 (-3.33%) | 12,258,000 |
1 Jun 2022 | HKD | 0.87 | 0.91 | 0.86 | 0.9 | 0.9 | +0.04 (+4.65%) | 11,680,000 |
31 May 2022 | HKD | 0.83 | 0.9 | 0.81 | 0.86 | 0.86 | +0.03 (+3.61%) | 58,464,000 |
30 May 2022 | HKD | 0.83 | 0.84 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 6,982,000 |
27 May 2022 | HKD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 10,728,000 |
26 May 2022 | HKD | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 6,944,000 |
25 May 2022 | HKD | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 10,196,000 |
24 May 2022 | HKD | 0.9 | 0.9 | 0.82 | 0.85 | 0.85 | -0.03 (-3.41%) | 12,487,990 |
23 May 2022 | HKD | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 11,756,000 |
20 May 2022 | HKD | 0.98 | 0.98 | 0.87 | 0.92 | 0.92 | -0.03 (-3.16%) | 20,702,000 |
19 May 2022 | HKD | 0.9 | 0.97 | 0.88 | 0.95 | 0.95 | +0.03 (+3.26%) | 16,546,000 |
18 May 2022 | HKD | 0.87 | 0.93 | 0.85 | 0.92 | 0.92 | +0.06 (+6.98%) | 18,316,000 |
17 May 2022 | HKD | 0.84 | 0.87 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 12,832,000 |
16 May 2022 | HKD | 0.85 | 0.9 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 32,350,000 |
13 May 2022 | HKD | 0.85 | 0.85 | 0.7 | 0.83 | 0.83 | 0.0 (0.0%) | 56,196,000 |
12 May 2022 | HKD | 0.9 | 0.91 | 0.81 | 0.83 | 0.83 | -0.07 (-7.78%) | 18,262,000 |
11 May 2022 | HKD | 0.96 | 0.96 | 0.88 | 0.9 | 0.9 | -0.05 (-5.26%) | 13,754,000 |
10 May 2022 | HKD | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | -0.02 (-2.06%) | 6,074,000 |
6 May 2022 | HKD | 0.97 | 0.98 | 0.9 | 0.97 | 0.97 | 0.0 (0.0%) | 11,824,000 |
5 May 2022 | HKD | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -0.04 (-3.96%) | 16,328,000 |
4 May 2022 | HKD | 1.08 | 1.08 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 9,100,000 |
3 May 2022 | HKD | 1.09 | 1.09 | 1.01 | 1.07 | 1.07 | 0.0 (0.0%) | 6,208,000 |
29 Apr 2022 | HKD | 1.05 | 1.09 | 0.98 | 1.07 | 1.07 | +0.04 (+3.88%) | 8,338,000 |
28 Apr 2022 | HKD | 1.05 | 1.06 | 0.99 | 1.03 | 1.03 | 0.0 (0.0%) | 4,784,000 |
27 Apr 2022 | HKD | 1.02 | 1.06 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 7,336,000 |
26 Apr 2022 | HKD | 1.07 | 1.12 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 11,568,000 |
25 Apr 2022 | HKD | 1.16 | 1.16 | 1.02 | 1.07 | 1.07 | -0.08 (-6.96%) | 11,892,000 |