Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.005 (+11.11%) | 0 |
30 May 2022 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | +0.001 (+2.27%) | 2,000 |
27 May 2022 | HKD | 0.047 | 0.047 | 0.043 | 0.044 | 0.044 | -0.003 (-6.38%) | 2,110,000 |
26 May 2022 | HKD | 0.05 | 0.05 | 0.047 | 0.047 | 0.047 | -0.003 (-6.00%) | 2,210,000 |
25 May 2022 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.001 (-1.96%) | 218,000 |
24 May 2022 | HKD | 0.053 | 0.053 | 0.051 | 0.051 | 0.051 | -0.002 (-3.77%) | 298,000 |
23 May 2022 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 46,000 |
20 May 2022 | HKD | 0.054 | 0.059 | 0.052 | 0.053 | 0.053 | -0.003 (-5.36%) | 3,220,000 |
19 May 2022 | HKD | 0.056 | 0.057 | 0.052 | 0.056 | 0.056 | -0.001 (-1.75%) | 1,854,000 |
18 May 2022 | HKD | 0.058 | 0.058 | 0.055 | 0.057 | 0.057 | -0.002 (-3.39%) | 1,148,000 |
17 May 2022 | HKD | 0.058 | 0.061 | 0.054 | 0.059 | 0.059 | -0.001 (-1.67%) | 1,808,000 |
16 May 2022 | HKD | 0.048 | 0.067 | 0.048 | 0.06 | 0.06 | +0.01 (+20%) | 19,358,000 |
13 May 2022 | HKD | 0.056 | 0.056 | 0.048 | 0.05 | 0.05 | -0.003 (-5.66%) | 830,000 |
12 May 2022 | HKD | 0.047 | 0.06 | 0.047 | 0.053 | 0.053 | +0.002 (+3.92%) | 3,498,000 |
11 May 2022 | HKD | 0.047 | 0.051 | 0.047 | 0.051 | 0.051 | +0.004 (+8.51%) | 340,000 |
10 May 2022 | HKD | 0.05 | 0.05 | 0.047 | 0.047 | 0.047 | -0.006 (-11.32%) | 1,610,000 |
6 May 2022 | HKD | 0.052 | 0.056 | 0.05 | 0.053 | 0.053 | +0.003 (+6%) | 402,000 |
5 May 2022 | HKD | 0.051 | 0.051 | 0.05 | 0.05 | 0.05 | -0.002 (-3.85%) | 70,000 |
4 May 2022 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | -0.003 (-5.45%) | 200,000 |
3 May 2022 | HKD | 0.054 | 0.062 | 0.051 | 0.055 | 0.055 | +0.004 (+7.84%) | 4,194,000 |
29 Apr 2022 | HKD | 0.052 | 0.052 | 0.051 | 0.051 | 0.051 | +0.002 (+4.08%) | 220,000 |
28 Apr 2022 | HKD | 0.05 | 0.051 | 0.049 | 0.049 | 0.049 | -0.003 (-5.77%) | 282,000 |
27 Apr 2022 | HKD | 0.05 | 0.053 | 0.048 | 0.052 | 0.052 | +0.002 (+4.00%) | 858,000 |
26 Apr 2022 | HKD | 0.05 | 0.053 | 0.048 | 0.05 | 0.05 | -0.005 (-9.09%) | 2,910,000 |
25 Apr 2022 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | -0.004 (-6.78%) | 334,000 |
22 Apr 2022 | HKD | 0.055 | 0.06 | 0.055 | 0.059 | 0.059 | +0.001 (+1.72%) | 12,000 |
21 Apr 2022 | HKD | 0.056 | 0.058 | 0.056 | 0.058 | 0.058 | +0.002 (+3.57%) | 112,000 |
20 Apr 2022 | HKD | 0.056 | 0.065 | 0.055 | 0.056 | 0.056 | 0.0 (0.0%) | 4,820,000 |
19 Apr 2022 | HKD | 0.058 | 0.061 | 0.05 | 0.056 | 0.056 | -0.003 (-5.08%) | 3,404,000 |
14 Apr 2022 | HKD | 0.061 | 0.062 | 0.058 | 0.059 | 0.059 | -0.001 (-1.67%) | 4,176,000 |