Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,149,000 |
7 Jun 2022 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,071,000 |
6 Jun 2022 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 264,000 |
2 Jun 2022 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 402,000 |
1 Jun 2022 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 681,000 |
31 May 2022 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 411,000 |
30 May 2022 | HKD | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 267,000 |
27 May 2022 | HKD | 0.53 | 0.53 | 0.485 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,073,000 |
26 May 2022 | HKD | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 1,953,000 |
25 May 2022 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 363,000 |
24 May 2022 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 477,000 |
23 May 2022 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 849,000 |
20 May 2022 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 939,000 |
19 May 2022 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 618,000 |
18 May 2022 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 837,000 |
17 May 2022 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 639,000 |
16 May 2022 | HKD | 0.6 | 0.61 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 366,000 |
13 May 2022 | HKD | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,764,000 |
12 May 2022 | HKD | 0.6 | 0.6 | 0.56 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,826,000 |
11 May 2022 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 651,000 |
10 May 2022 | HKD | 0.6 | 0.62 | 0.56 | 0.61 | 0.61 | +0.01 (+1.67%) | 528,000 |
6 May 2022 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 1,614,000 |
5 May 2022 | HKD | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 390,000 |
4 May 2022 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 453,000 |
3 May 2022 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -0.04 (-5.88%) | 173,000 |
29 Apr 2022 | HKD | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.04 (+6.25%) | 621,000 |
28 Apr 2022 | HKD | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 105,000 |
27 Apr 2022 | HKD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | +0.01 (+1.56%) | 789,000 |
26 Apr 2022 | HKD | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 282,000 |
25 Apr 2022 | HKD | 0.65 | 0.66 | 0.59 | 0.64 | 0.64 | -0.04 (-5.88%) | 1,200,000 |