Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.88 | 0.88 | 0.79 | 0.85 | 0.85 | -0.06 (-6.59%) | 100,000 |
30 May 2022 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | +0.12 (+15.19%) | 5,000 |
27 May 2022 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
26 May 2022 | HKD | 0.79 | 0.79 | 0.74 | 0.79 | 0.79 | 0.0 (0.0%) | 35,000 |
25 May 2022 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 0 |
24 May 2022 | HKD | 0.76 | 0.8 | 0.72 | 0.8 | 0.8 | -0.01 (-1.23%) | 170,000 |
23 May 2022 | HKD | 0.87 | 0.87 | 0.77 | 0.81 | 0.81 | -0.02 (-2.41%) | 50,000 |
20 May 2022 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 0 |
19 May 2022 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
18 May 2022 | HKD | 0.77 | 0.86 | 0.77 | 0.85 | 0.85 | -0.01 (-1.16%) | 30,000 |
17 May 2022 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
16 May 2022 | HKD | 0.79 | 0.86 | 0.75 | 0.86 | 0.86 | +0.08 (+10.26%) | 20,000 |
13 May 2022 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.02 (+2.63%) | 0 |
12 May 2022 | HKD | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 50,000 |
11 May 2022 | HKD | 0.78 | 0.79 | 0.74 | 0.79 | 0.79 | +0.01 (+1.28%) | 95,000 |
10 May 2022 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 110,000 |
6 May 2022 | HKD | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 70,000 |
5 May 2022 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
4 May 2022 | HKD | 0.78 | 0.82 | 0.77 | 0.82 | 0.82 | 0.0 (0.0%) | 120,000 |
3 May 2022 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
29 Apr 2022 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
28 Apr 2022 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
27 Apr 2022 | HKD | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | -0.01 (-1.20%) | 25,000 |
26 Apr 2022 | HKD | 0.85 | 0.85 | 0.77 | 0.83 | 0.83 | -0.01 (-1.19%) | 270,000 |
25 Apr 2022 | HKD | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -0.07 (-7.69%) | 70,000 |
22 Apr 2022 | HKD | 0.89 | 0.91 | 0.83 | 0.91 | 0.91 | 0.0 (0.0%) | 95,000 |
21 Apr 2022 | HKD | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 30,000 |
20 Apr 2022 | HKD | 0.94 | 0.94 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 25,000 |
19 Apr 2022 | HKD | 1 | 1 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 170,000 |
14 Apr 2022 | HKD | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -0.08 (-7.69%) | 110,000 |