Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 244,000 |
30 May 2022 | HKD | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -0.06 (-4.08%) | 320,000 |
27 May 2022 | HKD | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 68,000 |
26 May 2022 | HKD | 1.49 | 1.49 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 196,000 |
25 May 2022 | HKD | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 156,000 |
24 May 2022 | HKD | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 196,000 |
23 May 2022 | HKD | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 764,000 |
20 May 2022 | HKD | 1.46 | 1.5 | 1.42 | 1.5 | 1.5 | +0.02 (+1.35%) | 704,000 |
19 May 2022 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 16,000 |
18 May 2022 | HKD | 1.45 | 1.52 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 240,000 |
17 May 2022 | HKD | 1.7 | 1.7 | 1.43 | 1.43 | 1.43 | -0.11 (-7.14%) | 784,000 |
16 May 2022 | HKD | 1.55 | 1.58 | 1.4 | 1.54 | 1.54 | 0.0 (0.0%) | 1,344,000 |
13 May 2022 | HKD | 1.55 | 1.55 | 1.41 | 1.54 | 1.54 | +0.03 (+1.99%) | 968,000 |
12 May 2022 | HKD | 1.49 | 1.52 | 1.42 | 1.51 | 1.51 | +0.02 (+1.34%) | 684,000 |
11 May 2022 | HKD | 1.4 | 1.55 | 1.39 | 1.49 | 1.49 | +0.09 (+6.43%) | 1,592,000 |
10 May 2022 | HKD | 1.36 | 1.42 | 1.34 | 1.4 | 1.4 | 0.0 (0.0%) | 204,000 |
6 May 2022 | HKD | 1.4 | 1.4 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 388,000 |
5 May 2022 | HKD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 156,000 |
4 May 2022 | HKD | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 912,000 |
3 May 2022 | HKD | 1.42 | 1.5 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 564,000 |
29 Apr 2022 | HKD | 1.44 | 1.47 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 420,000 |
28 Apr 2022 | HKD | 1.4 | 1.45 | 1.35 | 1.43 | 1.43 | -0.01 (-0.69%) | 692,000 |
27 Apr 2022 | HKD | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,524,000 |
26 Apr 2022 | HKD | 1.48 | 1.54 | 1.4 | 1.45 | 1.45 | -0.03 (-2.03%) | 396,000 |
25 Apr 2022 | HKD | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -0.11 (-6.92%) | 708,000 |
22 Apr 2022 | HKD | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 260,000 |
21 Apr 2022 | HKD | 1.6 | 1.68 | 1.52 | 1.6 | 1.6 | +0.04 (+2.56%) | 436,000 |
20 Apr 2022 | HKD | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 288,000 |
19 Apr 2022 | HKD | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 632,000 |
14 Apr 2022 | HKD | 1.75 | 1.87 | 1.55 | 1.62 | 1.62 | -0.16 (-8.99%) | 4,664,000 |