Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 7.18 | 7.76 | 7.15 | 7.75 | 7.75 | +0.62 (+8.70%) | 4,015,000 |
30 May 2022 | HKD | 6.77 | 7.16 | 6.65 | 7.13 | 7.13 | +0.48 (+7.22%) | 3,204,000 |
27 May 2022 | HKD | 6.97 | 7.2 | 6.6 | 6.65 | 6.65 | -0.35 (-5%) | 4,193,000 |
26 May 2022 | HKD | 7.15 | 7.15 | 6.79 | 7 | 7 | +0.04 (+0.57%) | 1,159,000 |
25 May 2022 | HKD | 7.11 | 7.11 | 6.85 | 6.96 | 6.96 | -0.06 (-0.85%) | 1,267,000 |
24 May 2022 | HKD | 7.52 | 7.52 | 6.92 | 7.02 | 7.02 | -0.46 (-6.15%) | 2,368,000 |
23 May 2022 | HKD | 7.6 | 7.6 | 7.22 | 7.48 | 7.48 | -0.03 (-0.40%) | 2,056,000 |
20 May 2022 | HKD | 7.23 | 7.68 | 7.23 | 7.51 | 7.51 | +0.48 (+6.83%) | 2,919,878 |
19 May 2022 | HKD | 6.85 | 7.22 | 6.81 | 7.03 | 7.03 | +0.04 (+0.57%) | 1,996,000 |
18 May 2022 | HKD | 7.2 | 7.2 | 6.85 | 6.99 | 6.99 | +0.11 (+1.60%) | 1,172,000 |
17 May 2022 | HKD | 6.83 | 7.02 | 6.73 | 6.88 | 6.88 | +0.18 (+2.69%) | 1,360,000 |
16 May 2022 | HKD | 6.96 | 6.96 | 6.63 | 6.7 | 6.7 | +0.07 (+1.06%) | 981,001 |
13 May 2022 | HKD | 6.97 | 7 | 6.6 | 6.63 | 6.63 | -0.03 (-0.45%) | 1,150,000 |
12 May 2022 | HKD | 6.71 | 6.97 | 6.6 | 6.66 | 6.66 | -0.21 (-3.06%) | 1,404,000 |
11 May 2022 | HKD | 6.88 | 7.49 | 6.81 | 6.87 | 6.87 | -0.08 (-1.15%) | 6,674,000 |
10 May 2022 | HKD | 7.44 | 7.44 | 6.9 | 6.95 | 6.95 | -0.51 (-6.84%) | 3,776,000 |
6 May 2022 | HKD | 7.4 | 7.55 | 7.19 | 7.46 | 7.46 | -0.14 (-1.84%) | 3,232,000 |
5 May 2022 | HKD | 7.69 | 7.96 | 7.5 | 7.6 | 7.6 | -0.05 (-0.65%) | 2,178,000 |
4 May 2022 | HKD | 7.7 | 7.79 | 7.41 | 7.65 | 7.65 | -0.17 (-2.17%) | 818,701 |
3 May 2022 | HKD | 7.67 | 7.94 | 7.67 | 7.82 | 7.82 | -0.27 (-3.34%) | 1,304,000 |
29 Apr 2022 | HKD | 7.46 | 8.31 | 7.35 | 8.09 | 8.09 | +0.69 (+9.32%) | 1,850,000 |
28 Apr 2022 | HKD | 6.99 | 7.58 | 6.88 | 7.4 | 7.4 | +0.54 (+7.87%) | 1,966,000 |
27 Apr 2022 | HKD | 6.5 | 6.94 | 6.33 | 6.86 | 6.86 | +0.39 (+6.03%) | 2,593,000 |
26 Apr 2022 | HKD | 6.51 | 6.72 | 6.46 | 6.47 | 6.47 | +0.06 (+0.94%) | 1,484,000 |
25 Apr 2022 | HKD | 6.62 | 6.75 | 6.36 | 6.41 | 6.41 | -0.39 (-5.74%) | 2,442,000 |
22 Apr 2022 | HKD | 6.6 | 6.92 | 6.56 | 6.8 | 6.8 | +0.05 (+0.74%) | 1,575,000 |
21 Apr 2022 | HKD | 6.84 | 6.9 | 6.57 | 6.75 | 6.75 | -0.18 (-2.60%) | 1,677,000 |
20 Apr 2022 | HKD | 6.89 | 7.29 | 6.74 | 6.93 | 6.93 | +0.06 (+0.87%) | 3,725,000 |
19 Apr 2022 | HKD | 7.06 | 7.27 | 6.77 | 6.87 | 6.87 | -0.47 (-6.40%) | 3,463,000 |
14 Apr 2022 | HKD | 7.29 | 7.44 | 7.15 | 7.34 | 7.34 | +0.15 (+2.09%) | 1,785,100 |