Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 6.59 | 6.78 | 6.59 | 6.78 | 6.78 | +0.17 (+2.57%) | 2,262,000 |
30 May 2022 | HKD | 6.55 | 6.63 | 6.5 | 6.61 | 6.61 | +0.07 (+1.07%) | 1,270,000 |
27 May 2022 | HKD | 6.57 | 6.61 | 6.51 | 6.54 | 6.54 | -0.03 (-0.46%) | 821,999 |
26 May 2022 | HKD | 6.38 | 6.62 | 6.38 | 6.57 | 6.57 | +0.12 (+1.86%) | 1,425,999 |
25 May 2022 | HKD | 6.28 | 6.49 | 6.25 | 6.45 | 6.45 | +0.18 (+2.87%) | 2,945,999 |
24 May 2022 | HKD | 6.32 | 6.99 | 6.16 | 6.27 | 6.27 | -0.74 (-10.56%) | 6,440,999 |
23 May 2022 | HKD | 6.77 | 7.06 | 6.77 | 7.01 | 7.01 | +0.21 (+3.09%) | 4,540,002 |
20 May 2022 | HKD | 6.71 | 6.83 | 6.71 | 6.8 | 6.8 | +0.1 (+1.49%) | 965,999 |
19 May 2022 | HKD | 6.7 | 6.76 | 6.62 | 6.7 | 6.7 | -0.04 (-0.59%) | 1,904,000 |
18 May 2022 | HKD | 6.74 | 6.78 | 6.67 | 6.74 | 6.74 | 0.0 (0.0%) | 1,560,000 |
17 May 2022 | HKD | 6.76 | 6.82 | 6.71 | 6.74 | 6.74 | -0.01 (-0.15%) | 1,320,000 |
16 May 2022 | HKD | 6.76 | 6.79 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 796,000 |
13 May 2022 | HKD | 6.66 | 6.82 | 6.63 | 6.75 | 6.75 | +0.16 (+2.43%) | 1,534,000 |
12 May 2022 | HKD | 6.63 | 6.65 | 6.51 | 6.59 | 6.59 | -0.01 (-0.15%) | 1,566,000 |
11 May 2022 | HKD | 6.63 | 6.81 | 6.59 | 6.6 | 6.6 | -0.03 (-0.45%) | 1,324,794 |
10 May 2022 | HKD | 6.73 | 6.75 | 6.54 | 6.63 | 6.63 | -0.03 (-0.45%) | 3,128,402 |
6 May 2022 | HKD | 6.75 | 6.75 | 6.64 | 6.66 | 6.66 | -0.09 (-1.33%) | 1,114,000 |
5 May 2022 | HKD | 6.97 | 7.01 | 6.72 | 6.75 | 6.75 | -0.15 (-2.17%) | 3,077,647 |
4 May 2022 | HKD | 6.91 | 6.91 | 6.83 | 6.9 | 6.9 | -0.01 (-0.14%) | 632,000 |
3 May 2022 | HKD | 6.98 | 6.98 | 6.8 | 6.91 | 6.91 | -0.02 (-0.29%) | 1,412,296 |
29 Apr 2022 | HKD | 6.9 | 6.98 | 6.8 | 6.93 | 6.93 | -0.05 (-0.72%) | 2,582,000 |
28 Apr 2022 | HKD | 6.9 | 6.98 | 6.89 | 6.98 | 6.98 | +0.09 (+1.31%) | 1,244,000 |
27 Apr 2022 | HKD | 6.8 | 6.96 | 6.77 | 6.89 | 6.89 | 0.0 (0.0%) | 3,120,000 |
26 Apr 2022 | HKD | 6.96 | 7 | 6.8 | 6.89 | 6.89 | -0.07 (-1.01%) | 3,858,000 |
25 Apr 2022 | HKD | 7.32 | 7.32 | 6.95 | 6.96 | 6.96 | -0.34 (-4.66%) | 1,904,000 |
22 Apr 2022 | HKD | 7.21 | 7.3 | 7.06 | 7.3 | 7.3 | +0.09 (+1.25%) | 2,390,000 |
21 Apr 2022 | HKD | 7.46 | 7.46 | 7.08 | 7.21 | 7.21 | -0.12 (-1.64%) | 1,594,000 |
20 Apr 2022 | HKD | 7.54 | 7.58 | 7.21 | 7.33 | 7.33 | -0.21 (-2.79%) | 3,443,000 |
19 Apr 2022 | HKD | 7.51 | 7.67 | 7.46 | 7.54 | 7.54 | -0.05 (-0.66%) | 1,790,928 |
14 Apr 2022 | HKD | 7.69 | 7.69 | 7.55 | 7.59 | 7.59 | -0.05 (-0.65%) | 1,038,000 |