Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 6.34 | 6.75 | 6.34 | 6.71 | 6.71 | +0.32 (+5.01%) | 1,361,500 |
30 May 2022 | HKD | 6.28 | 6.44 | 6.22 | 6.39 | 6.39 | +0.11 (+1.75%) | 1,049,300 |
27 May 2022 | HKD | 6.36 | 6.4 | 6.21 | 6.28 | 6.28 | -0.12 (-1.88%) | 450,000 |
26 May 2022 | HKD | 6.47 | 6.58 | 6.38 | 6.4 | 6.4 | -0.08 (-1.23%) | 523,500 |
25 May 2022 | HKD | 6.63 | 6.72 | 6.48 | 6.48 | 6.48 | -0.17 (-2.56%) | 714,000 |
24 May 2022 | HKD | 6.83 | 6.98 | 6.6 | 6.65 | 6.65 | -0.18 (-2.64%) | 1,324,500 |
23 May 2022 | HKD | 6.81 | 6.96 | 6.77 | 6.83 | 6.83 | 0.0 (0.0%) | 642,000 |
20 May 2022 | HKD | 6.78 | 6.89 | 6.66 | 6.83 | 6.83 | +0.1 (+1.49%) | 1,146,214 |
19 May 2022 | HKD | 6.79 | 6.79 | 6.67 | 6.73 | 6.73 | -0.06 (-0.88%) | 350,000 |
18 May 2022 | HKD | 6.95 | 6.97 | 6.79 | 6.79 | 6.79 | -0.12 (-1.74%) | 515,500 |
17 May 2022 | HKD | 6.79 | 6.97 | 6.79 | 6.91 | 6.91 | +0.12 (+1.77%) | 820,100 |
16 May 2022 | HKD | 6.92 | 6.99 | 6.74 | 6.79 | 6.79 | -0.13 (-1.88%) | 451,500 |
13 May 2022 | HKD | 6.99 | 7 | 6.79 | 6.92 | 6.92 | +0.04 (+0.58%) | 793,778 |
12 May 2022 | HKD | 6.83 | 6.97 | 6.75 | 6.88 | 6.88 | -0.14 (-1.99%) | 651,500 |
11 May 2022 | HKD | 6.87 | 7.24 | 6.87 | 7.02 | 7.02 | +0.15 (+2.18%) | 609,500 |
10 May 2022 | HKD | 6.74 | 6.98 | 6.61 | 6.87 | 6.87 | -0.08 (-1.15%) | 668,463 |
6 May 2022 | HKD | 6.78 | 7 | 6.78 | 6.95 | 6.95 | -0.01 (-0.14%) | 356,500 |
5 May 2022 | HKD | 7 | 7.12 | 6.92 | 6.96 | 6.96 | +0.06 (+0.87%) | 905,250 |
4 May 2022 | HKD | 7.05 | 7.1 | 6.88 | 6.9 | 6.9 | -0.22 (-3.09%) | 286,932 |
3 May 2022 | HKD | 7.1 | 7.3 | 7.01 | 7.12 | 7.12 | -0.21 (-2.86%) | 171,500 |
29 Apr 2022 | HKD | 7.02 | 7.38 | 7.02 | 7.33 | 7.33 | +0.31 (+4.42%) | 501,300 |
28 Apr 2022 | HKD | 7.02 | 7.19 | 6.95 | 7.02 | 7.02 | 0.0 (0.0%) | 202,000 |
27 Apr 2022 | HKD | 6.81 | 7.12 | 6.71 | 7.02 | 7.02 | +0.03 (+0.43%) | 870,500 |
26 Apr 2022 | HKD | 6.78 | 7.18 | 6.78 | 6.99 | 6.99 | +0.38 (+5.75%) | 940,415 |
25 Apr 2022 | HKD | 7.04 | 7.04 | 6.61 | 6.61 | 6.61 | -0.43 (-6.11%) | 835,000 |
22 Apr 2022 | HKD | 6.98 | 7.12 | 6.94 | 7.04 | 7.04 | -0.12 (-1.68%) | 238,000 |
21 Apr 2022 | HKD | 7.37 | 7.37 | 6.92 | 7.16 | 7.16 | -0.05 (-0.69%) | 659,000 |
20 Apr 2022 | HKD | 7.49 | 7.49 | 7.04 | 7.21 | 7.21 | -0.09 (-1.23%) | 489,500 |
19 Apr 2022 | HKD | 7.14 | 7.49 | 7.09 | 7.3 | 7.3 | +0.07 (+0.97%) | 1,676,500 |
14 Apr 2022 | HKD | 7.09 | 7.38 | 7.09 | 7.23 | 7.23 | +0.17 (+2.41%) | 855,270 |