Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | +0.01 (+2.17%) | 570,000 |
7 Jun 2022 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 57,000 |
6 Jun 2022 | HKD | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 633,800 |
2 Jun 2022 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 830,000 |
1 Jun 2022 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 159,000 |
31 May 2022 | HKD | 0.48 | 0.485 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 1,434,000 |
30 May 2022 | HKD | 0.465 | 0.48 | 0.455 | 0.48 | 0.48 | +0.01 (+2.13%) | 545,500 |
27 May 2022 | HKD | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,190,390 |
26 May 2022 | HKD | 0.43 | 0.46 | 0.425 | 0.46 | 0.46 | +0.035 (+8.24%) | 1,162,500 |
25 May 2022 | HKD | 0.465 | 0.47 | 0.415 | 0.425 | 0.425 | -0.035 (-7.61%) | 2,541,000 |
24 May 2022 | HKD | 0.465 | 0.475 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 840,000 |
23 May 2022 | HKD | 0.465 | 0.49 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 420,000 |
20 May 2022 | HKD | 0.495 | 0.495 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,230,503 |
19 May 2022 | HKD | 0.48 | 0.5 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 624,000 |
18 May 2022 | HKD | 0.475 | 0.5 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,305,000 |
17 May 2022 | HKD | 0.485 | 0.49 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,943,520 |
16 May 2022 | HKD | 0.495 | 0.495 | 0.455 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,109,133 |
13 May 2022 | HKD | 0.495 | 0.51 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 3,440,500 |
12 May 2022 | HKD | 0.48 | 0.5 | 0.46 | 0.475 | 0.475 | +0.025 (+5.56%) | 5,872,500 |
11 May 2022 | HKD | 0.44 | 0.475 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 4,030,000 |
10 May 2022 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.045 (-9.38%) | 1,080,000 |
6 May 2022 | HKD | 0.46 | 0.48 | 0.435 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,661,000 |
5 May 2022 | HKD | 0.51 | 0.51 | 0.43 | 0.485 | 0.485 | -0.015 (-3%) | 4,384,000 |
4 May 2022 | HKD | 0.56 | 0.74 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 28,220,500 |
3 May 2022 | HKD | 0.465 | 0.5 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 11,204,504 |
29 Apr 2022 | HKD | 0.38 | 0.46 | 0.38 | 0.46 | 0.46 | +0.08 (+21.05%) | 5,682,000 |
28 Apr 2022 | HKD | 0.34 | 0.385 | 0.33 | 0.38 | 0.38 | +0.055 (+16.92%) | 2,030,000 |
27 Apr 2022 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | -0.02 (-5.80%) | 34,000 |
26 Apr 2022 | HKD | 0.33 | 0.345 | 0.325 | 0.345 | 0.345 | +0.03 (+9.52%) | 1,850,000 |
25 Apr 2022 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | +0.015 (+5%) | 333,000 |