Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 6.78 | 6.78 | 6.41 | 6.73 | 6.73 | +0.19 (+2.91%) | 1,985,573 |
7 Jun 2022 | HKD | 6.15 | 6.84 | 6.09 | 6.54 | 6.54 | +0.47 (+7.74%) | 2,798,500 |
6 Jun 2022 | HKD | 6.08 | 6.14 | 5.9 | 6.07 | 6.07 | -0.01 (-0.16%) | 878,000 |
2 Jun 2022 | HKD | 6.35 | 6.35 | 5.95 | 6.08 | 6.08 | -0.21 (-3.34%) | 774,980 |
1 Jun 2022 | HKD | 6.28 | 6.47 | 6.11 | 6.29 | 6.29 | +0.07 (+1.13%) | 1,239,500 |
31 May 2022 | HKD | 5.95 | 6.23 | 5.84 | 6.22 | 6.22 | +0.34 (+5.78%) | 2,225,500 |
30 May 2022 | HKD | 5.9 | 5.9 | 5.78 | 5.88 | 5.88 | 0.0 (0.0%) | 1,047,500 |
27 May 2022 | HKD | 5.86 | 5.93 | 5.77 | 5.88 | 5.88 | +0.08 (+1.38%) | 530,000 |
26 May 2022 | HKD | 6 | 6 | 5.71 | 5.8 | 5.8 | -0.11 (-1.86%) | 665,000 |
25 May 2022 | HKD | 5.96 | 5.97 | 5.8 | 5.91 | 5.91 | -0.01 (-0.17%) | 694,500 |
24 May 2022 | HKD | 6.11 | 6.25 | 5.85 | 5.92 | 5.92 | -0.18 (-2.95%) | 1,105,000 |
23 May 2022 | HKD | 6.19 | 6.19 | 5.85 | 6.1 | 6.1 | +0.04 (+0.66%) | 1,091,000 |
20 May 2022 | HKD | 6.21 | 6.33 | 5.96 | 6.06 | 6.06 | -0.17 (-2.73%) | 1,776,500 |
19 May 2022 | HKD | 6.01 | 6.25 | 6.01 | 6.23 | 6.23 | -0.03 (-0.48%) | 767,500 |
18 May 2022 | HKD | 6.01 | 6.38 | 5.92 | 6.26 | 6.26 | +0.09 (+1.46%) | 1,460,500 |
17 May 2022 | HKD | 6.14 | 6.28 | 6.01 | 6.17 | 6.17 | +0.06 (+0.98%) | 1,329,500 |
16 May 2022 | HKD | 6.32 | 6.32 | 5.8 | 6.11 | 6.11 | +0.09 (+1.50%) | 2,675,500 |
13 May 2022 | HKD | 5.3 | 6.06 | 5.3 | 6.02 | 6.02 | +0.72 (+13.58%) | 9,073,001 |
12 May 2022 | HKD | 6.7 | 6.7 | 5.25 | 5.3 | 5.3 | -1.7 (-24.29%) | 13,860,000 |
11 May 2022 | HKD | 7.09 | 7.3 | 6.82 | 7 | 7 | -0.15 (-2.10%) | 1,656,428 |
10 May 2022 | HKD | 7.23 | 7.23 | 6.8 | 7.15 | 7.15 | -0.3 (-4.03%) | 1,662,683 |
6 May 2022 | HKD | 7.91 | 7.91 | 7.33 | 7.45 | 7.45 | -0.58 (-7.22%) | 810,000 |
5 May 2022 | HKD | 8.3 | 8.5 | 7.97 | 8.03 | 8.03 | -0.04 (-0.50%) | 1,092,500 |
4 May 2022 | HKD | 8.46 | 8.46 | 8.06 | 8.07 | 8.07 | -0.25 (-3.00%) | 396,000 |
3 May 2022 | HKD | 8.46 | 8.61 | 8 | 8.32 | 8.32 | -0.08 (-0.95%) | 1,195,000 |
29 Apr 2022 | HKD | 7.9 | 8.44 | 7.35 | 8.4 | 8.4 | +0.65 (+8.39%) | 1,624,130 |
28 Apr 2022 | HKD | 7.24 | 7.92 | 7.24 | 7.75 | 7.75 | +0.31 (+4.17%) | 910,500 |
27 Apr 2022 | HKD | 7.11 | 7.57 | 7.06 | 7.44 | 7.44 | +0.03 (+0.40%) | 1,048,000 |
26 Apr 2022 | HKD | 7.2 | 7.74 | 7.2 | 7.41 | 7.41 | +0.24 (+3.35%) | 1,017,500 |
25 Apr 2022 | HKD | 7.38 | 7.38 | 6.81 | 7.17 | 7.17 | -0.29 (-3.89%) | 1,747,500 |