Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 4.82 | 5.32 | 4.75 | 5.32 | 5.32 | +0.54 (+11.30%) | 12,563,473 |
30 May 2022 | HKD | 4.67 | 4.83 | 4.55 | 4.78 | 4.78 | +0.22 (+4.82%) | 4,796,000 |
27 May 2022 | HKD | 4.63 | 4.67 | 4.51 | 4.56 | 4.56 | +0.05 (+1.11%) | 1,212,400 |
26 May 2022 | HKD | 4.64 | 4.64 | 4.44 | 4.51 | 4.51 | -0.04 (-0.88%) | 805,600 |
25 May 2022 | HKD | 4.58 | 4.67 | 4.48 | 4.55 | 4.55 | -0.02 (-0.44%) | 2,845,137 |
24 May 2022 | HKD | 4.78 | 4.78 | 4.53 | 4.57 | 4.57 | -0.09 (-1.93%) | 1,187,600 |
23 May 2022 | HKD | 4.65 | 4.71 | 4.57 | 4.66 | 4.66 | -0.05 (-1.06%) | 1,090,400 |
20 May 2022 | HKD | 4.75 | 4.85 | 4.66 | 4.71 | 4.71 | +0.09 (+1.95%) | 4,866,000 |
19 May 2022 | HKD | 4.41 | 4.75 | 4.4 | 4.62 | 4.62 | +0.02 (+0.43%) | 4,296,000 |
18 May 2022 | HKD | 4.76 | 4.76 | 4.53 | 4.6 | 4.6 | +0.01 (+0.22%) | 2,329,600 |
17 May 2022 | HKD | 4.33 | 4.64 | 4.31 | 4.59 | 4.59 | +0.29 (+6.74%) | 8,398,346 |
16 May 2022 | HKD | 4.29 | 4.38 | 4.27 | 4.3 | 4.3 | +0.02 (+0.47%) | 2,088,800 |
13 May 2022 | HKD | 4.08 | 4.32 | 4.07 | 4.28 | 4.28 | +0.23 (+5.68%) | 6,440,400 |
12 May 2022 | HKD | 4.03 | 4.1 | 3.95 | 4.05 | 4.05 | -0.03 (-0.74%) | 3,461,386 |
11 May 2022 | HKD | 3.94 | 4.19 | 3.91 | 4.08 | 4.08 | +0.12 (+3.03%) | 6,783,200 |
10 May 2022 | HKD | 3.95 | 4.03 | 3.76 | 3.96 | 3.96 | -0.04 (-1%) | 5,596,000 |
6 May 2022 | HKD | 3.93 | 4.05 | 3.7 | 4 | 4 | +0.03 (+0.76%) | 5,796,800 |
5 May 2022 | HKD | 4.22 | 4.29 | 3.97 | 3.97 | 3.97 | -0.21 (-5.02%) | 6,102,800 |
4 May 2022 | HKD | 4.38 | 4.38 | 3.95 | 4.18 | 4.18 | 0.0 (0.0%) | 8,019,600 |
3 May 2022 | HKD | 4.07 | 4.44 | 3.91 | 4.18 | 4.18 | +0.11 (+2.70%) | 12,249,700 |
29 Apr 2022 | HKD | 3.63 | 4.12 | 3.63 | 4.07 | 4.07 | +0.34 (+9.12%) | 53,589,800 |
28 Apr 2022 | HKD | 2.97 | 3.75 | 2.86 | 3.73 | 3.73 | +0.85 (+29.51%) | 61,086,000 |
27 Apr 2022 | HKD | 2.4 | 2.93 | 2.3 | 2.88 | 2.88 | +0.79 (+37.80%) | 172,534,400 |
26 Apr 2022 | HKD | 4.27 | 4.27 | 1.06 | 2.09 | 2.09 | -2.01 (-49.02%) | 261,210,400 |
25 Apr 2022 | HKD | 4.34 | 4.34 | 4.09 | 4.1 | 4.1 | -0.27 (-6.18%) | 2,374,800 |
22 Apr 2022 | HKD | 4.28 | 4.39 | 4.2 | 4.37 | 4.37 | +0.08 (+1.86%) | 2,992,000 |
21 Apr 2022 | HKD | 4.19 | 4.37 | 4.15 | 4.29 | 4.29 | +0.06 (+1.42%) | 3,149,500 |
20 Apr 2022 | HKD | 4.29 | 4.29 | 4.1 | 4.23 | 4.23 | +0.05 (+1.20%) | 1,819,200 |
19 Apr 2022 | HKD | 4.33 | 4.33 | 4.1 | 4.18 | 4.18 | -0.17 (-3.91%) | 3,250,300 |
14 Apr 2022 | HKD | 4.24 | 4.38 | 4.19 | 4.35 | 4.35 | +0.11 (+2.59%) | 2,929,200 |