Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | HKD | 1.85 | 1.89 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 2,592,768 |
8 Jun 2022 | HKD | 1.8 | 1.83 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 2,415,000 |
7 Jun 2022 | HKD | 1.75 | 1.83 | 1.68 | 1.74 | 1.74 | +0.04 (+2.35%) | 2,881,000 |
6 Jun 2022 | HKD | 1.83 | 1.83 | 1.66 | 1.7 | 1.7 | -0.06 (-3.41%) | 2,169,000 |
2 Jun 2022 | HKD | 1.87 | 1.87 | 1.74 | 1.76 | 1.76 | -0.1 (-5.38%) | 955,000 |
1 Jun 2022 | HKD | 1.82 | 1.87 | 1.8 | 1.86 | 1.86 | +0.11 (+6.29%) | 2,042,481 |
31 May 2022 | HKD | 1.77 | 1.86 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 8,488,068 |
30 May 2022 | HKD | 1.77 | 1.77 | 1.62 | 1.75 | 1.75 | +0.03 (+1.74%) | 2,038,169 |
27 May 2022 | HKD | 1.78 | 1.83 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,063,000 |
26 May 2022 | HKD | 1.82 | 1.82 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 1,522,000 |
25 May 2022 | HKD | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 712,769 |
24 May 2022 | HKD | 1.97 | 1.97 | 1.76 | 1.79 | 1.79 | -0.13 (-6.77%) | 1,066,000 |
23 May 2022 | HKD | 2.09 | 2.09 | 1.87 | 1.92 | 1.92 | -0.05 (-2.54%) | 572,000 |
20 May 2022 | HKD | 2.09 | 2.1 | 1.93 | 1.97 | 1.97 | -0.04 (-1.99%) | 324,000 |
19 May 2022 | HKD | 1.94 | 2.01 | 1.89 | 2.01 | 2.01 | +0.04 (+2.03%) | 797,000 |
18 May 2022 | HKD | 1.93 | 1.98 | 1.87 | 1.97 | 1.97 | +0.09 (+4.79%) | 561,846 |
17 May 2022 | HKD | 1.94 | 1.95 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 807,000 |
16 May 2022 | HKD | 1.94 | 1.95 | 1.8 | 1.9 | 1.9 | +0.07 (+3.83%) | 684,000 |
13 May 2022 | HKD | 1.74 | 1.85 | 1.68 | 1.83 | 1.83 | +0.13 (+7.65%) | 815,784 |
12 May 2022 | HKD | 1.88 | 1.88 | 1.69 | 1.7 | 1.7 | -0.18 (-9.57%) | 2,610,000 |
11 May 2022 | HKD | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | +0.05 (+2.73%) | 624,000 |
10 May 2022 | HKD | 1.87 | 1.89 | 1.79 | 1.83 | 1.83 | -0.07 (-3.68%) | 1,958,302 |
6 May 2022 | HKD | 2 | 2.03 | 1.9 | 1.9 | 1.9 | -0.19 (-9.09%) | 1,169,539 |
5 May 2022 | HKD | 2.2 | 2.2 | 2.06 | 2.09 | 2.09 | +0.05 (+2.45%) | 444,074 |
4 May 2022 | HKD | 2.24 | 2.24 | 2.03 | 2.04 | 2.04 | -0.13 (-5.99%) | 799,000 |
3 May 2022 | HKD | 2.1 | 2.2 | 2.04 | 2.17 | 2.17 | +0.02 (+0.93%) | 1,218,616 |
29 Apr 2022 | HKD | 1.98 | 2.15 | 1.9 | 2.15 | 2.15 | +0.19 (+9.69%) | 1,438,000 |
28 Apr 2022 | HKD | 1.96 | 1.98 | 1.89 | 1.96 | 1.96 | +0.04 (+2.08%) | 418,000 |
27 Apr 2022 | HKD | 1.9 | 1.96 | 1.87 | 1.92 | 1.92 | 0.0 (0.0%) | 368,154 |
26 Apr 2022 | HKD | 1.87 | 1.99 | 1.87 | 1.92 | 1.92 | +0.06 (+3.23%) | 1,291,000 |