Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +0.02 (+4.65%) | 539,150 |
7 Jun 2022 | HKD | 0.42 | 0.45 | 0.405 | 0.43 | 0.43 | +0.035 (+8.86%) | 1,541,000 |
6 Jun 2022 | HKD | 0.38 | 0.395 | 0.375 | 0.395 | 0.395 | +0.015 (+3.95%) | 200,700 |
2 Jun 2022 | HKD | 0.345 | 0.445 | 0.32 | 0.38 | 0.38 | +0.04 (+11.76%) | 4,543,500 |
1 Jun 2022 | HKD | 0.37 | 0.385 | 0.34 | 0.34 | 0.34 | -0.03 (-8.11%) | 160,000 |
31 May 2022 | HKD | 0.345 | 0.37 | 0.345 | 0.37 | 0.37 | 0.0 (0.0%) | 27,000 |
30 May 2022 | HKD | 0.36 | 0.385 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 545,500 |
27 May 2022 | HKD | 0.375 | 0.38 | 0.3 | 0.35 | 0.35 | +0.01 (+2.94%) | 2,820,000 |
26 May 2022 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 10,000 |
25 May 2022 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 300,000 |
24 May 2022 | HKD | 0.345 | 0.36 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 90,000 |
23 May 2022 | HKD | 0.31 | 0.365 | 0.31 | 0.345 | 0.345 | +0.01 (+2.99%) | 790,300 |
20 May 2022 | HKD | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | -0.03 (-8.22%) | 80,000 |
19 May 2022 | HKD | 0.365 | 0.37 | 0.34 | 0.365 | 0.365 | +0.025 (+7.35%) | 2,115,750 |
18 May 2022 | HKD | 0.31 | 0.41 | 0.305 | 0.34 | 0.34 | +0.04 (+13.33%) | 10,225,500 |
17 May 2022 | HKD | 0.385 | 0.45 | 0.3 | 0.3 | 0.3 | -0.04 (-11.76%) | 7,989,500 |
16 May 2022 | HKD | 0.31 | 0.345 | 0.27 | 0.34 | 0.34 | +0.02 (+6.25%) | 2,976,000 |
13 May 2022 | HKD | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 3,460,000 |
12 May 2022 | HKD | 0.3 | 0.325 | 0.25 | 0.32 | 0.32 | +0.015 (+4.92%) | 3,770,000 |
11 May 2022 | HKD | 0.315 | 0.37 | 0.265 | 0.305 | 0.305 | -0.015 (-4.69%) | 4,058,000 |
10 May 2022 | HKD | 0.31 | 0.48 | 0.27 | 0.32 | 0.32 | +0.06 (+23.08%) | 13,224,000 |
6 May 2022 | HKD | 0.295 | 0.32 | 0.26 | 0.26 | 0.26 | -0.03 (-10.34%) | 2,656,000 |
5 May 2022 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 10,000 |
4 May 2022 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
3 May 2022 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 4,000 |
29 Apr 2022 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | +0.04 (+16.00%) | 30,000 |
28 Apr 2022 | HKD | 0.3 | 0.3 | 0.227 | 0.25 | 0.25 | +0.005 (+2.04%) | 350,000 |
27 Apr 2022 | HKD | 0.221 | 0.245 | 0.221 | 0.245 | 0.245 | -0.01 (-3.92%) | 51,400 |
26 Apr 2022 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
25 Apr 2022 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |