Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 7.65 | 7.65 | 7.08 | 7.28 | 7.28 | +0.28 (+4.00%) | 2,166,700 |
7 Jun 2022 | HKD | 7.23 | 7.44 | 6.93 | 7 | 7 | -0.28 (-3.85%) | 1,619,000 |
6 Jun 2022 | HKD | 7 | 7.35 | 6.83 | 7.28 | 7.28 | +0.47 (+6.90%) | 1,632,000 |
2 Jun 2022 | HKD | 6.86 | 6.86 | 6.63 | 6.81 | 6.81 | -0.19 (-2.71%) | 4,205,749 |
1 Jun 2022 | HKD | 7 | 7.02 | 6.8 | 7 | 7 | 0.0 (0.0%) | 684,000 |
31 May 2022 | HKD | 6.89 | 7.02 | 6.5 | 7 | 7 | +0.27 (+4.01%) | 3,648,200 |
30 May 2022 | HKD | 6.45 | 6.77 | 6.43 | 6.73 | 6.73 | +0.28 (+4.34%) | 2,087,500 |
27 May 2022 | HKD | 6.2 | 6.67 | 6.14 | 6.45 | 6.45 | +0.35 (+5.74%) | 1,559,500 |
26 May 2022 | HKD | 6.1 | 6.23 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 1,435,600 |
25 May 2022 | HKD | 6.32 | 6.44 | 6.05 | 6.1 | 6.1 | -0.26 (-4.09%) | 1,805,500 |
24 May 2022 | HKD | 6.61 | 6.61 | 6.31 | 6.36 | 6.36 | -0.31 (-4.65%) | 1,430,400 |
23 May 2022 | HKD | 6.4 | 6.7 | 6.31 | 6.67 | 6.67 | +0.31 (+4.87%) | 2,228,500 |
20 May 2022 | HKD | 6.33 | 6.38 | 6.17 | 6.36 | 6.36 | +0.22 (+3.58%) | 709,000 |
19 May 2022 | HKD | 6.15 | 6.25 | 6.02 | 6.14 | 6.14 | -0.13 (-2.07%) | 942,000 |
18 May 2022 | HKD | 6.28 | 6.32 | 6.12 | 6.27 | 6.27 | -0.01 (-0.16%) | 728,357 |
17 May 2022 | HKD | 5.96 | 6.29 | 5.96 | 6.28 | 6.28 | +0.26 (+4.32%) | 1,320,500 |
16 May 2022 | HKD | 6.1 | 6.14 | 5.9 | 6.02 | 6.02 | -0.03 (-0.50%) | 601,000 |
13 May 2022 | HKD | 5.85 | 6.1 | 5.81 | 6.05 | 6.05 | +0.2 (+3.42%) | 1,003,000 |
12 May 2022 | HKD | 6.03 | 6.05 | 5.7 | 5.85 | 5.85 | -0.2 (-3.31%) | 1,939,000 |
11 May 2022 | HKD | 6.05 | 6.24 | 6.01 | 6.05 | 6.05 | 0.0 (0.0%) | 1,664,900 |
10 May 2022 | HKD | 6.51 | 6.51 | 6.03 | 6.05 | 6.05 | -0.46 (-7.07%) | 4,399,275 |
6 May 2022 | HKD | 6.75 | 6.75 | 6.35 | 6.51 | 6.51 | -0.24 (-3.56%) | 2,523,500 |
5 May 2022 | HKD | 7 | 7.06 | 6.72 | 6.75 | 6.75 | -0.08 (-1.17%) | 1,363,000 |
4 May 2022 | HKD | 7.39 | 7.39 | 6.8 | 6.83 | 6.83 | -0.53 (-7.20%) | 1,782,200 |
3 May 2022 | HKD | 7.57 | 7.66 | 7.33 | 7.36 | 7.36 | -0.21 (-2.77%) | 1,603,000 |
29 Apr 2022 | HKD | 7.4 | 7.69 | 7.3 | 7.57 | 7.57 | +0.25 (+3.42%) | 3,943,500 |
28 Apr 2022 | HKD | 7.13 | 7.32 | 6.94 | 7.32 | 7.32 | +0.19 (+2.66%) | 946,600 |
27 Apr 2022 | HKD | 7.05 | 7.23 | 7.01 | 7.13 | 7.13 | +0.03 (+0.42%) | 1,113,500 |
26 Apr 2022 | HKD | 6.88 | 7.4 | 6.88 | 7.1 | 7.1 | +0.2 (+2.90%) | 1,767,194 |
25 Apr 2022 | HKD | 6.95 | 7.21 | 6.67 | 6.9 | 6.9 | -0.1 (-1.43%) | 1,615,500 |