Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | HKD | 3.93 | 3.94 | 3.86 | 3.9 | 3.9 | -0.03 (-0.76%) | 606,000 |
6 Jun 2022 | HKD | 3.9 | 4.01 | 3.87 | 3.93 | 3.93 | -0.01 (-0.25%) | 593,000 |
2 Jun 2022 | HKD | 3.92 | 4 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 613,500 |
1 Jun 2022 | HKD | 4.02 | 4.02 | 3.91 | 3.94 | 3.94 | -0.03 (-0.76%) | 603,000 |
31 May 2022 | HKD | 4 | 4 | 3.89 | 3.97 | 3.97 | -0.02 (-0.50%) | 177,000 |
30 May 2022 | HKD | 3.93 | 3.99 | 3.87 | 3.99 | 3.99 | +0.06 (+1.53%) | 33,000 |
27 May 2022 | HKD | 4.05 | 4.05 | 3.93 | 3.93 | 3.93 | -0.06 (-1.50%) | 163,500 |
26 May 2022 | HKD | 4.04 | 4.08 | 3.93 | 3.99 | 3.99 | -0.05 (-1.24%) | 157,500 |
25 May 2022 | HKD | 3.76 | 4.09 | 3.71 | 4.04 | 4.04 | +0.28 (+7.45%) | 953,000 |
24 May 2022 | HKD | 3.82 | 3.84 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 693,500 |
23 May 2022 | HKD | 3.84 | 3.9 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 632,500 |
20 May 2022 | HKD | 3.9 | 3.9 | 3.77 | 3.81 | 3.81 | -0.02 (-0.52%) | 614,000 |
19 May 2022 | HKD | 3.9 | 3.9 | 3.72 | 3.83 | 3.83 | -0.06 (-1.54%) | 619,500 |
18 May 2022 | HKD | 3.91 | 3.91 | 3.86 | 3.89 | 3.89 | -0.06 (-1.52%) | 629,500 |
17 May 2022 | HKD | 3.86 | 3.97 | 3.82 | 3.95 | 3.95 | +0.04 (+1.02%) | 1,012,500 |
16 May 2022 | HKD | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | -0.03 (-0.76%) | 113,500 |
13 May 2022 | HKD | 3.96 | 4 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 646,000 |
12 May 2022 | HKD | 3.99 | 4 | 3.91 | 3.96 | 3.96 | -0.05 (-1.25%) | 594,000 |
11 May 2022 | HKD | 4 | 4.11 | 3.93 | 4.01 | 4.01 | +0.09 (+2.30%) | 123,500 |
10 May 2022 | HKD | 3.98 | 4.14 | 3.85 | 3.92 | 3.92 | -0.03 (-0.76%) | 603,500 |
6 May 2022 | HKD | 4.1 | 4.15 | 3.84 | 3.95 | 3.95 | -0.19 (-4.59%) | 780,000 |
5 May 2022 | HKD | 4.42 | 4.42 | 4.14 | 4.14 | 4.14 | -0.14 (-3.27%) | 606,000 |
4 May 2022 | HKD | 4.38 | 4.53 | 4.17 | 4.28 | 4.28 | +0.06 (+1.42%) | 185,000 |
3 May 2022 | HKD | 4.2 | 4.22 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 12,500 |
29 Apr 2022 | HKD | 4.09 | 4.21 | 4.04 | 4.2 | 4.2 | +0.11 (+2.69%) | 614,000 |
28 Apr 2022 | HKD | 4.25 | 4.25 | 4 | 4.09 | 4.09 | -0.06 (-1.45%) | 80,000 |
27 Apr 2022 | HKD | 3.85 | 4.15 | 3.85 | 4.15 | 4.15 | +0.11 (+2.72%) | 181,000 |
26 Apr 2022 | HKD | 4.14 | 4.14 | 3.84 | 4.04 | 4.04 | +0.08 (+2.02%) | 148,500 |
25 Apr 2022 | HKD | 4.01 | 4.01 | 3.8 | 3.96 | 3.96 | -0.04 (-1%) | 288,000 |
22 Apr 2022 | HKD | 3.92 | 4.11 | 3.92 | 4 | 4 | -0.04 (-0.99%) | 699,000 |