Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 0.249 | 0.25 | 0.246 | 0.25 | 0.25 | +0.003 (+1.21%) | 1,970,000 |
14 Jun 2022 | HKD | 0.255 | 0.255 | 0.247 | 0.247 | 0.247 | -0.003 (-1.20%) | 1,270,000 |
13 Jun 2022 | HKD | 0.246 | 0.25 | 0.245 | 0.25 | 0.25 | +0.003 (+1.21%) | 1,970,800 |
10 Jun 2022 | HKD | 0.25 | 0.255 | 0.247 | 0.247 | 0.247 | -0.003 (-1.20%) | 1,810,000 |
9 Jun 2022 | HKD | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 1,761,200 |
8 Jun 2022 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,074,000 |
7 Jun 2022 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,190,000 |
6 Jun 2022 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 540,000 |
2 Jun 2022 | HKD | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 1,470,000 |
1 Jun 2022 | HKD | 0.3 | 0.3 | 0.27 | 0.275 | 0.275 | -0.025 (-8.33%) | 1,271,600 |
31 May 2022 | HKD | 0.26 | 0.3 | 0.26 | 0.3 | 0.3 | +0.035 (+13.21%) | 34,410,000 |
30 May 2022 | HKD | 0.26 | 0.275 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 14,910,400 |
27 May 2022 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 5,110,000 |
26 May 2022 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,782,000 |
25 May 2022 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 3,094,400 |
24 May 2022 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,480,000 |
23 May 2022 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,581,600 |
20 May 2022 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,460,000 |
19 May 2022 | HKD | 0.255 | 0.265 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 3,437,200 |
18 May 2022 | HKD | 0.255 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 3,897,200 |
17 May 2022 | HKD | 0.26 | 0.285 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,920,000 |
16 May 2022 | HKD | 0.265 | 0.27 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 4,566,000 |
13 May 2022 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 1,856,400 |
12 May 2022 | HKD | 0.275 | 0.285 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 2,375,600 |
11 May 2022 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,030,000 |
10 May 2022 | HKD | 0.29 | 0.29 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,361,600 |
6 May 2022 | HKD | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,862,000 |
5 May 2022 | HKD | 0.315 | 0.315 | 0.28 | 0.295 | 0.295 | -0.02 (-6.35%) | 9,450,000 |
4 May 2022 | HKD | 0.33 | 0.33 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,336,800 |
3 May 2022 | HKD | 0.335 | 0.34 | 0.31 | 0.325 | 0.325 | -0.025 (-7.14%) | 1,434,400 |