Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 150,840,000 |
30 May 2022 | HKD | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 11,320,000 |
27 May 2022 | HKD | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 9,900,000 |
26 May 2022 | HKD | 1.09 | 1.1 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 8,180,000 |
25 May 2022 | HKD | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 9,970,996 |
24 May 2022 | HKD | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 9,450,000 |
23 May 2022 | HKD | 1.12 | 1.14 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 8,380,000 |
20 May 2022 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 9,220,249 |
19 May 2022 | HKD | 1.08 | 1.1 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 8,000,000 |
18 May 2022 | HKD | 1.12 | 1.13 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 8,480,000 |
17 May 2022 | HKD | 1.1 | 1.14 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 8,930,000 |
16 May 2022 | HKD | 1.13 | 1.15 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 9,990,000 |
13 May 2022 | HKD | 1.08 | 1.11 | 1.04 | 1.11 | 1.11 | +0.06 (+5.71%) | 15,225,000 |
12 May 2022 | HKD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 5,440,000 |
11 May 2022 | HKD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 11,600,000 |
10 May 2022 | HKD | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | -0.02 (-1.83%) | 7,970,000 |
6 May 2022 | HKD | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 7,960,000 |
5 May 2022 | HKD | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 8,720,000 |
4 May 2022 | HKD | 1.15 | 1.16 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 3,440,000 |
3 May 2022 | HKD | 1.11 | 1.14 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 4,742,000 |
29 Apr 2022 | HKD | 1.09 | 1.12 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 7,290,000 |
28 Apr 2022 | HKD | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 6,900,000 |
27 Apr 2022 | HKD | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 9,430,000 |
26 Apr 2022 | HKD | 1.09 | 1.1 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 12,440,000 |
25 Apr 2022 | HKD | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -0.03 (-2.73%) | 14,770,000 |
22 Apr 2022 | HKD | 1.15 | 1.15 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 20,950,000 |
21 Apr 2022 | HKD | 1.15 | 1.2 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 15,120,000 |
20 Apr 2022 | HKD | 1.21 | 1.25 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 24,770,000 |
19 Apr 2022 | HKD | 1.19 | 1.22 | 1.14 | 1.21 | 1.21 | +0.02 (+1.68%) | 11,770,000 |
14 Apr 2022 | HKD | 1.15 | 1.2 | 1.08 | 1.19 | 1.19 | +0.04 (+3.48%) | 10,840,000 |