Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.61 | 0.63 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 541,500 |
30 May 2022 | HKD | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 424,500 |
27 May 2022 | HKD | 0.61 | 0.64 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 1,625,500 |
26 May 2022 | HKD | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 1,216,000 |
25 May 2022 | HKD | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 640,500 |
24 May 2022 | HKD | 0.6 | 0.66 | 0.58 | 0.61 | 0.61 | +0.02 (+3.39%) | 3,910,500 |
23 May 2022 | HKD | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 206,500 |
20 May 2022 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,040,000 |
19 May 2022 | HKD | 0.58 | 0.61 | 0.56 | 0.59 | 0.59 | -0.03 (-4.84%) | 1,904,500 |
18 May 2022 | HKD | 0.54 | 0.64 | 0.53 | 0.62 | 0.62 | +0.09 (+16.98%) | 10,474,500 |
17 May 2022 | HKD | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 605,000 |
16 May 2022 | HKD | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 199,500 |
13 May 2022 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 107,500 |
12 May 2022 | HKD | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 68,000 |
11 May 2022 | HKD | 0.53 | 0.58 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 1,502,500 |
10 May 2022 | HKD | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 698,500 |
6 May 2022 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 506,500 |
5 May 2022 | HKD | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 113,500 |
4 May 2022 | HKD | 0.56 | 0.6 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,330,500 |
3 May 2022 | HKD | 0.59 | 0.6 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,824,000 |
29 Apr 2022 | HKD | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | +0.03 (+5.56%) | 1,404,500 |
28 Apr 2022 | HKD | 0.485 | 0.54 | 0.485 | 0.54 | 0.54 | +0.03 (+5.88%) | 1,682,000 |
27 Apr 2022 | HKD | 0.475 | 0.51 | 0.475 | 0.51 | 0.51 | +0.015 (+3.03%) | 2,135,500 |
26 Apr 2022 | HKD | 0.51 | 0.53 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,244,000 |
25 Apr 2022 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 907,500 |
22 Apr 2022 | HKD | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 1,207,644 |
21 Apr 2022 | HKD | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,181,500 |
20 Apr 2022 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,732,500 |
19 Apr 2022 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 336,500 |
14 Apr 2022 | HKD | 0.55 | 0.62 | 0.55 | 0.6 | 0.6 | +0.04 (+7.14%) | 4,497,500 |