Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.225 | 0.231 | 0.21 | 0.212 | 0.212 | -0.01 (-4.50%) | 1,374,000 |
30 May 2022 | HKD | 0.206 | 0.224 | 0.2 | 0.222 | 0.222 | +0.003 (+1.37%) | 1,270,000 |
27 May 2022 | HKD | 0.213 | 0.221 | 0.206 | 0.219 | 0.219 | +0.006 (+2.82%) | 250,000 |
26 May 2022 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | -0.003 (-1.39%) | 0 |
25 May 2022 | HKD | 0.22 | 0.22 | 0.216 | 0.216 | 0.216 | -0.002 (-0.92%) | 90,000 |
24 May 2022 | HKD | 0.21 | 0.218 | 0.201 | 0.218 | 0.218 | -0.002 (-0.91%) | 202,000 |
23 May 2022 | HKD | 0.213 | 0.22 | 0.205 | 0.22 | 0.22 | -0.009 (-3.93%) | 414,000 |
20 May 2022 | HKD | 0.234 | 0.234 | 0.2 | 0.229 | 0.229 | -0.004 (-1.72%) | 896,000 |
19 May 2022 | HKD | 0.234 | 0.234 | 0.232 | 0.233 | 0.233 | +0.004 (+1.75%) | 214,000 |
18 May 2022 | HKD | 0.239 | 0.239 | 0.218 | 0.229 | 0.229 | +0.009 (+4.09%) | 254,000 |
17 May 2022 | HKD | 0.231 | 0.237 | 0.22 | 0.22 | 0.22 | -0.016 (-6.78%) | 1,262,000 |
16 May 2022 | HKD | 0.235 | 0.236 | 0.235 | 0.236 | 0.236 | +0.006 (+2.61%) | 20,000 |
13 May 2022 | HKD | 0.218 | 0.23 | 0.21 | 0.23 | 0.23 | +0.012 (+5.50%) | 1,024,000 |
12 May 2022 | HKD | 0.225 | 0.225 | 0.216 | 0.218 | 0.218 | -0.007 (-3.11%) | 228,000 |
11 May 2022 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
10 May 2022 | HKD | 0.226 | 0.226 | 0.213 | 0.225 | 0.225 | -0.001 (-0.44%) | 142,000 |
6 May 2022 | HKD | 0.226 | 0.241 | 0.225 | 0.226 | 0.226 | -0.008 (-3.42%) | 344,000 |
5 May 2022 | HKD | 0.226 | 0.234 | 0.226 | 0.234 | 0.234 | -0.002 (-0.85%) | 120,000 |
4 May 2022 | HKD | 0.241 | 0.242 | 0.235 | 0.236 | 0.236 | -0.005 (-2.07%) | 144,000 |
3 May 2022 | HKD | 0.24 | 0.243 | 0.235 | 0.241 | 0.241 | 0.0 (0.0%) | 400,000 |
29 Apr 2022 | HKD | 0.238 | 0.243 | 0.235 | 0.241 | 0.241 | +0.001 (+0.42%) | 360,000 |
28 Apr 2022 | HKD | 0.231 | 0.295 | 0.231 | 0.24 | 0.24 | +0.012 (+5.26%) | 3,876,000 |
27 Apr 2022 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 0 |
26 Apr 2022 | HKD | 0.235 | 0.235 | 0.223 | 0.228 | 0.228 | +0.001 (+0.44%) | 202,000 |
25 Apr 2022 | HKD | 0.245 | 0.245 | 0.223 | 0.227 | 0.227 | -0.02 (-8.10%) | 218,000 |
22 Apr 2022 | HKD | 0.221 | 0.247 | 0.221 | 0.247 | 0.247 | +0.012 (+5.11%) | 1,596,000 |
21 Apr 2022 | HKD | 0.24 | 0.241 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 1,012,000 |
20 Apr 2022 | HKD | 0.24 | 0.249 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 750,000 |
19 Apr 2022 | HKD | 0.255 | 0.255 | 0.236 | 0.24 | 0.24 | -0.02 (-7.69%) | 2,100,000 |
14 Apr 2022 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 932,000 |