Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 2.07 | 2.28 | 2.05 | 2.26 | 2.26 | +0.22 (+10.78%) | 69,864,200 |
7 Jun 2022 | HKD | 1.97 | 2.06 | 1.94 | 2.04 | 2.04 | +0.08 (+4.08%) | 35,727,450 |
6 Jun 2022 | HKD | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | +0.03 (+1.55%) | 12,104,900 |
2 Jun 2022 | HKD | 1.89 | 1.98 | 1.87 | 1.93 | 1.93 | +0.03 (+1.58%) | 22,750,249 |
1 Jun 2022 | HKD | 1.94 | 1.94 | 1.87 | 1.9 | 1.9 | -0.05 (-2.56%) | 20,672,000 |
31 May 2022 | HKD | 1.93 | 1.95 | 1.9 | 1.95 | 1.95 | +0.03 (+1.56%) | 66,372,700 |
30 May 2022 | HKD | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 25,841,050 |
27 May 2022 | HKD | 2.11 | 2.11 | 1.88 | 1.91 | 1.91 | -0.24 (-11.16%) | 75,729,000 |
26 May 2022 | HKD | 2 | 2.15 | 1.96 | 2.15 | 2.15 | +0.16 (+8.04%) | 42,921,168 |
25 May 2022 | HKD | 1.91 | 2 | 1.91 | 1.99 | 1.99 | +0.1 (+5.29%) | 18,370,031 |
24 May 2022 | HKD | 1.93 | 1.98 | 1.87 | 1.89 | 1.89 | -0.03 (-1.56%) | 17,663,900 |
23 May 2022 | HKD | 1.95 | 2.05 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 32,984,689 |
20 May 2022 | HKD | 1.9 | 1.95 | 1.89 | 1.94 | 1.94 | +0.05 (+2.65%) | 14,432,000 |
19 May 2022 | HKD | 1.86 | 1.92 | 1.82 | 1.89 | 1.89 | 0.0 (0.0%) | 11,626,050 |
18 May 2022 | HKD | 1.86 | 1.93 | 1.82 | 1.89 | 1.89 | +0.05 (+2.72%) | 16,452,950 |
17 May 2022 | HKD | 1.87 | 1.87 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 8,174,500 |
16 May 2022 | HKD | 1.8 | 1.87 | 1.77 | 1.85 | 1.85 | +0.09 (+5.11%) | 23,333,300 |
13 May 2022 | HKD | 1.68 | 1.8 | 1.68 | 1.76 | 1.76 | +0.12 (+7.32%) | 20,442,000 |
12 May 2022 | HKD | 1.7 | 1.74 | 1.64 | 1.64 | 1.64 | -0.07 (-4.09%) | 14,239,200 |
11 May 2022 | HKD | 1.75 | 1.76 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 9,702,019 |
10 May 2022 | HKD | 1.7 | 1.75 | 1.65 | 1.74 | 1.74 | -0.04 (-2.25%) | 19,016,000 |
6 May 2022 | HKD | 1.78 | 1.82 | 1.75 | 1.78 | 1.78 | -0.04 (-2.20%) | 7,731,213 |
5 May 2022 | HKD | 1.82 | 1.86 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 15,094,870 |
4 May 2022 | HKD | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | +0.04 (+2.26%) | 10,929,013 |
3 May 2022 | HKD | 1.79 | 1.81 | 1.7 | 1.77 | 1.77 | -0.02 (-1.12%) | 16,856,212 |
29 Apr 2022 | HKD | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -0.05 (-2.72%) | 15,798,350 |
28 Apr 2022 | HKD | 1.67 | 1.84 | 1.67 | 1.84 | 1.84 | +0.17 (+10.18%) | 25,704,000 |
27 Apr 2022 | HKD | 1.63 | 1.71 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 10,277,750 |
26 Apr 2022 | HKD | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 13,318,200 |
25 Apr 2022 | HKD | 1.68 | 1.69 | 1.62 | 1.66 | 1.66 | -0.08 (-4.60%) | 17,960,001 |