Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 2.76 | 3 | 2.71 | 2.99 | 2.8833 | +0.23 (+8.33%) | 1,680,000 |
30 May 2022 | HKD | 2.79 | 2.79 | 2.76 | 2.76 | 2.6615 | -0.04 (-1.43%) | 1,619,000 |
27 May 2022 | HKD | 2.78 | 2.8 | 2.74 | 2.8 | 2.7001 | +0.02 (+0.72%) | 1,430,000 |
26 May 2022 | HKD | 2.76 | 2.8 | 2.74 | 2.78 | 2.6808 | +0.02 (+0.72%) | 1,577,000 |
25 May 2022 | HKD | 2.78 | 2.81 | 2.75 | 2.76 | 2.6615 | -0.02 (-0.72%) | 715,000 |
24 May 2022 | HKD | 2.69 | 2.8 | 2.69 | 2.78 | 2.6808 | +0.09 (+3.35%) | 1,651,000 |
23 May 2022 | HKD | 2.67 | 2.7 | 2.61 | 2.69 | 2.594 | +0.02 (+0.75%) | 969,000 |
20 May 2022 | HKD | 2.6 | 2.7 | 2.56 | 2.67 | 2.5747 | +0.06 (+2.30%) | 703,000 |
19 May 2022 | HKD | 2.62 | 2.62 | 2.57 | 2.61 | 2.5169 | -0.01 (-0.38%) | 265,000 |
18 May 2022 | HKD | 2.57 | 2.64 | 2.54 | 2.62 | 2.5265 | +0.05 (+1.95%) | 299,000 |
17 May 2022 | HKD | 2.57 | 2.57 | 2.53 | 2.57 | 2.4783 | 0.0 (0.0%) | 458,000 |
16 May 2022 | HKD | 2.58 | 2.59 | 2.52 | 2.57 | 2.4783 | -0.01 (-0.39%) | 543,000 |
13 May 2022 | HKD | 2.57 | 2.59 | 2.57 | 2.58 | 2.4879 | -0.02 (-0.77%) | 271,000 |
12 May 2022 | HKD | 2.58 | 2.6 | 2.5 | 2.6 | 2.5072 | +0.02 (+0.78%) | 407,000 |
11 May 2022 | HKD | 2.6 | 2.65 | 2.55 | 2.58 | 2.4879 | -0.02 (-0.77%) | 982,000 |
10 May 2022 | HKD | 2.6 | 2.6 | 2.54 | 2.6 | 2.5072 | 0.0 (0.0%) | 912,000 |
6 May 2022 | HKD | 2.58 | 2.6 | 2.51 | 2.6 | 2.5072 | +0.02 (+0.78%) | 14,322,000 |
5 May 2022 | HKD | 2.6 | 2.66 | 2.54 | 2.58 | 2.4879 | -0.02 (-0.77%) | 522,000 |
4 May 2022 | HKD | 2.65 | 2.67 | 2.51 | 2.6 | 2.5072 | -0.05 (-1.89%) | 445,000 |
3 May 2022 | HKD | 2.8 | 2.8 | 2.62 | 2.65 | 2.5554 | -0.13 (-4.68%) | 518,000 |
29 Apr 2022 | HKD | 2.51 | 2.8 | 2.51 | 2.78 | 2.6808 | +0.27 (+10.76%) | 1,636,000 |
28 Apr 2022 | HKD | 2.55 | 2.59 | 2.51 | 2.51 | 2.4204 | -0.04 (-1.57%) | 433,000 |
27 Apr 2022 | HKD | 2.53 | 2.61 | 2.51 | 2.55 | 2.459 | +0.02 (+0.79%) | 498,000 |
26 Apr 2022 | HKD | 2.46 | 2.53 | 2.43 | 2.53 | 2.4397 | +0.04 (+1.61%) | 1,267,000 |
25 Apr 2022 | HKD | 2.45 | 2.49 | 2.37 | 2.49 | 2.4012 | +0.04 (+1.63%) | 1,199,000 |
22 Apr 2022 | HKD | 2.52 | 2.53 | 2.43 | 2.45 | 2.3626 | -0.08 (-3.16%) | 554,000 |
21 Apr 2022 | HKD | 2.54 | 2.56 | 2.53 | 2.53 | 2.4397 | -0.02 (-0.78%) | 798,000 |
20 Apr 2022 | HKD | 2.52 | 2.56 | 2.52 | 2.55 | 2.459 | +0.03 (+1.19%) | 1,748,000 |
19 Apr 2022 | HKD | 2.56 | 2.56 | 2.52 | 2.52 | 2.4301 | -0.04 (-1.56%) | 2,074,000 |
14 Apr 2022 | HKD | 2.58 | 2.58 | 2.54 | 2.56 | 2.4687 | -0.03 (-1.16%) | 2,359,000 |