Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.315 | 0.34 | 0.28 | 0.305 | 0.2841 | +0.005 (+1.67%) | 6,752,000 |
30 May 2022 | HKD | 0.275 | 0.36 | 0.26 | 0.3 | 0.2795 | +0.02 (+7.14%) | 16,304,000 |
27 May 2022 | HKD | 0.275 | 0.29 | 0.25 | 0.28 | 0.2609 | +0.036 (+14.75%) | 14,420,000 |
26 May 2022 | HKD | 0.249 | 0.3 | 0.238 | 0.244 | 0.2273 | -0.006 (-2.40%) | 21,710,000 |
25 May 2022 | HKD | 0.233 | 0.25 | 0.205 | 0.25 | 0.2329 | +0.023 (+10.13%) | 4,028,000 |
24 May 2022 | HKD | 0.192 | 0.227 | 0.192 | 0.227 | 0.2115 | +0.021 (+10.19%) | 22,216,000 |
23 May 2022 | HKD | 0.213 | 0.213 | 0.19 | 0.206 | 0.1919 | -0.007 (-3.29%) | 1,400,000 |
20 May 2022 | HKD | 0.238 | 0.238 | 0.2 | 0.213 | 0.1984 | -0.025 (-10.50%) | 5,756,000 |
19 May 2022 | HKD | 0.235 | 0.239 | 0.23 | 0.238 | 0.2217 | -0.011 (-4.42%) | 596,000 |
18 May 2022 | HKD | 0.255 | 0.255 | 0.243 | 0.249 | 0.232 | -0.006 (-2.35%) | 8,044,000 |
17 May 2022 | HKD | 0.241 | 0.28 | 0.241 | 0.255 | 0.2376 | +0.012 (+4.94%) | 11,726,000 |
16 May 2022 | HKD | 0.25 | 0.285 | 0.216 | 0.243 | 0.2264 | -0.005 (-2.02%) | 6,386,000 |
13 May 2022 | HKD | 0.174 | 0.249 | 0.174 | 0.248 | 0.231 | +0.078 (+45.88%) | 6,316,000 |
12 May 2022 | HKD | 0.148 | 0.17 | 0.148 | 0.17 | 0.1584 | 0.0 (0.0%) | 29,412,000 |
11 May 2022 | HKD | 0.186 | 0.186 | 0.157 | 0.17 | 0.1584 | +0.008 (+4.94%) | 25,728,000 |
10 May 2022 | HKD | 0.155 | 0.167 | 0.142 | 0.162 | 0.1509 | +0.019 (+13.29%) | 42,312,000 |
6 May 2022 | HKD | 0.131 | 0.149 | 0.131 | 0.143 | 0.1332 | -0.001 (-0.69%) | 2,496,000 |
5 May 2022 | HKD | 0.153 | 0.153 | 0.134 | 0.144 | 0.1342 | -0.007 (-4.64%) | 14,580,000 |
4 May 2022 | HKD | 0.15 | 0.151 | 0.15 | 0.151 | 0.1407 | 0.0 (0.0%) | 168,000 |
3 May 2022 | HKD | 0.151 | 0.151 | 0.141 | 0.151 | 0.1407 | +0.001 (+0.67%) | 152,000 |
29 Apr 2022 | HKD | 0.13 | 0.158 | 0.13 | 0.15 | 0.1397 | +0.016 (+11.94%) | 92,000 |
28 Apr 2022 | HKD | 0.133 | 0.134 | 0.13 | 0.134 | 0.1248 | 0.0 (0.0%) | 2,144,000 |
27 Apr 2022 | HKD | 0.114 | 0.134 | 0.114 | 0.134 | 0.1248 | -0.006 (-4.29%) | 24,000 |
26 Apr 2022 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.1304 | 0.0 (0.0%) | 0 |
25 Apr 2022 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.1304 | +0.005 (+3.70%) | 0 |
22 Apr 2022 | HKD | 0.13 | 0.135 | 0.13 | 0.135 | 0.1258 | -0.005 (-3.57%) | 8,000 |
21 Apr 2022 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.1304 | -0.004 (-2.78%) | 64,000 |
20 Apr 2022 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.1342 | 0.0 (0.0%) | 28,000 |
19 Apr 2022 | HKD | 0.14 | 0.145 | 0.14 | 0.144 | 0.1342 | +0.004 (+2.86%) | 724,000 |
14 Apr 2022 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.1304 | -0.005 (-3.45%) | 0 |