Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.29 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 640,000 |
30 May 2022 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 110,000 |
27 May 2022 | HKD | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 640,500 |
26 May 2022 | HKD | 0.29 | 0.3 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,223,500 |
25 May 2022 | HKD | 0.28 | 0.32 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,435,250 |
24 May 2022 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 8,545,000 |
23 May 2022 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
20 May 2022 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 8,905,000 |
19 May 2022 | HKD | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.02 (-7.14%) | 2,905,000 |
18 May 2022 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 3,630,000 |
17 May 2022 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 807,500 |
16 May 2022 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 580,000 |
13 May 2022 | HKD | 0.27 | 0.29 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 520,000 |
12 May 2022 | HKD | 0.27 | 0.285 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 640,000 |
11 May 2022 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
10 May 2022 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,185,500 |
6 May 2022 | HKD | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | -0.015 (-4.92%) | 300,000 |
5 May 2022 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 420,000 |
4 May 2022 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 932,500 |
3 May 2022 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 615,000 |
29 Apr 2022 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,972,000 |
28 Apr 2022 | HKD | 0.29 | 0.32 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 928,500 |
27 Apr 2022 | HKD | 0.285 | 0.305 | 0.285 | 0.29 | 0.29 | -0.015 (-4.92%) | 1,695,000 |
26 Apr 2022 | HKD | 0.3 | 0.33 | 0.3 | 0.305 | 0.305 | +0.02 (+7.02%) | 3,965,000 |
25 Apr 2022 | HKD | 0.395 | 0.46 | 0.28 | 0.285 | 0.285 | -0.095 (-25%) | 45,398,500 |
22 Apr 2022 | HKD | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | +0.045 (+13.43%) | 8,622,954 |
21 Apr 2022 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 210,500 |
20 Apr 2022 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 739,000 |
19 Apr 2022 | HKD | 0.335 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,001,375 |
14 Apr 2022 | HKD | 0.325 | 0.37 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 4,591,000 |