Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | HKD | 2.16 | 2.23 | 2.11 | 2.17 | 2.17 | +0.02 (+0.93%) | 1,002,000 |
13 May 2022 | HKD | 2.1 | 2.18 | 2.09 | 2.15 | 2.15 | +0.05 (+2.38%) | 1,736,000 |
12 May 2022 | HKD | 2.11 | 2.11 | 2 | 2.1 | 2.1 | 0.0 (0.0%) | 1,806,000 |
11 May 2022 | HKD | 2.11 | 2.21 | 2.06 | 2.1 | 2.1 | -0.06 (-2.78%) | 1,428,000 |
10 May 2022 | HKD | 2.19 | 2.19 | 2.08 | 2.16 | 2.16 | -0.05 (-2.26%) | 1,218,000 |
6 May 2022 | HKD | 2.25 | 2.28 | 2.15 | 2.21 | 2.21 | 0.0 (0.0%) | 1,174,000 |
5 May 2022 | HKD | 2.24 | 2.26 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 2,154,000 |
4 May 2022 | HKD | 2.26 | 2.28 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 1,328,000 |
3 May 2022 | HKD | 2.22 | 2.25 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 1,518,000 |
29 Apr 2022 | HKD | 2.24 | 2.27 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 1,336,000 |
28 Apr 2022 | HKD | 2.24 | 2.28 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 1,354,000 |
27 Apr 2022 | HKD | 2.25 | 2.25 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 1,356,000 |
26 Apr 2022 | HKD | 2.23 | 2.28 | 2.22 | 2.26 | 2.26 | 0.0 (0.0%) | 1,350,000 |
25 Apr 2022 | HKD | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 0.0 (0.0%) | 1,864,000 |
22 Apr 2022 | HKD | 2.28 | 2.28 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 592,000 |
21 Apr 2022 | HKD | 2.27 | 2.32 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 1,252,000 |
20 Apr 2022 | HKD | 2.28 | 2.34 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,338,000 |
19 Apr 2022 | HKD | 2.25 | 2.28 | 2.21 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,238,000 |
14 Apr 2022 | HKD | 2.22 | 2.27 | 2.2 | 2.27 | 2.27 | +0.06 (+2.71%) | 1,280,000 |
13 Apr 2022 | HKD | 2.24 | 2.25 | 2.18 | 2.21 | 2.21 | -0.01 (-0.45%) | 1,284,000 |
12 Apr 2022 | HKD | 2.2 | 2.26 | 2.16 | 2.22 | 2.22 | +0.04 (+1.83%) | 1,256,000 |
11 Apr 2022 | HKD | 2.2 | 2.21 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 1,324,000 |
8 Apr 2022 | HKD | 2.21 | 2.23 | 2.15 | 2.22 | 2.22 | +0.02 (+0.91%) | 1,294,000 |
7 Apr 2022 | HKD | 2.24 | 2.24 | 2.17 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,296,000 |
6 Apr 2022 | HKD | 2.24 | 2.26 | 2.19 | 2.21 | 2.21 | -0.02 (-0.90%) | 1,320,000 |
4 Apr 2022 | HKD | 2.18 | 2.23 | 2.16 | 2.23 | 2.23 | +0.04 (+1.83%) | 1,508,000 |
1 Apr 2022 | HKD | 2.18 | 2.2 | 2.13 | 2.19 | 2.19 | +0.03 (+1.39%) | 1,432,000 |
31 Mar 2022 | HKD | 2.18 | 2.22 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 1,442,000 |
30 Mar 2022 | HKD | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 1,426,000 |
29 Mar 2022 | HKD | 2.17 | 2.2 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 1,378,000 |