Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | +0.03 (+5%) | 582,500 |
30 May 2022 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 379,500 |
27 May 2022 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 87,500 |
26 May 2022 | HKD | 0.62 | 0.62 | 0.55 | 0.61 | 0.61 | -0.01 (-1.61%) | 621,500 |
25 May 2022 | HKD | 0.58 | 0.66 | 0.58 | 0.62 | 0.62 | +0.05 (+8.77%) | 1,463,500 |
24 May 2022 | HKD | 0.61 | 0.65 | 0.57 | 0.57 | 0.57 | -0.04 (-6.56%) | 762,000 |
23 May 2022 | HKD | 0.67 | 0.68 | 0.59 | 0.61 | 0.61 | -0.04 (-6.15%) | 496,000 |
20 May 2022 | HKD | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 51,000 |
19 May 2022 | HKD | 0.66 | 0.69 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 246,000 |
18 May 2022 | HKD | 0.69 | 0.7 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 368,500 |
17 May 2022 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 231,000 |
16 May 2022 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 130,500 |
13 May 2022 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 231,500 |
12 May 2022 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 451,500 |
11 May 2022 | HKD | 0.64 | 0.72 | 0.64 | 0.69 | 0.69 | +0.05 (+7.81%) | 1,269,000 |
10 May 2022 | HKD | 0.61 | 0.67 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 618,500 |
6 May 2022 | HKD | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 162,000 |
5 May 2022 | HKD | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -0.06 (-8.82%) | 404,000 |
4 May 2022 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 60,500 |
3 May 2022 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 70,000 |
29 Apr 2022 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 37,500 |
28 Apr 2022 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 124,000 |
27 Apr 2022 | HKD | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 84,500 |
26 Apr 2022 | HKD | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 115,500 |
25 Apr 2022 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 1,005,000 |
22 Apr 2022 | HKD | 0.67 | 0.7 | 0.62 | 0.64 | 0.64 | -0.05 (-7.25%) | 390,000 |
21 Apr 2022 | HKD | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 185,500 |
20 Apr 2022 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 157,500 |
19 Apr 2022 | HKD | 0.7 | 0.7 | 0.66 | 0.7 | 0.7 | -0.01 (-1.41%) | 40,500 |
14 Apr 2022 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | +0.03 (+4.41%) | 10,000 |