Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.63 | 0.67 | 0.61 | 0.65 | 0.65 | +0.03 (+4.84%) | 13,160,000 |
30 May 2022 | HKD | 0.6 | 0.62 | 0.59 | 0.62 | 0.62 | +0.02 (+3.33%) | 6,188,000 |
27 May 2022 | HKD | 0.59 | 0.61 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 10,334,000 |
26 May 2022 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,669,650 |
25 May 2022 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 3,367,000 |
24 May 2022 | HKD | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -0.03 (-4.92%) | 7,651,000 |
23 May 2022 | HKD | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -0.04 (-6.15%) | 13,047,000 |
20 May 2022 | HKD | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 6,734,000 |
19 May 2022 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 6,273,000 |
18 May 2022 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 3,849,000 |
17 May 2022 | HKD | 0.6 | 0.63 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 8,316,000 |
16 May 2022 | HKD | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 7,846,000 |
13 May 2022 | HKD | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 6,912,000 |
12 May 2022 | HKD | 0.62 | 0.64 | 0.55 | 0.59 | 0.59 | -0.04 (-6.35%) | 27,512,000 |
11 May 2022 | HKD | 0.65 | 0.69 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 12,600,000 |
10 May 2022 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 11,676,000 |
6 May 2022 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.04 (-5.56%) | 9,469,000 |
5 May 2022 | HKD | 0.68 | 0.76 | 0.68 | 0.72 | 0.72 | +0.04 (+5.88%) | 12,824,000 |
4 May 2022 | HKD | 0.69 | 0.7 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 3,910,000 |
3 May 2022 | HKD | 0.76 | 0.77 | 0.68 | 0.71 | 0.71 | -0.07 (-8.97%) | 3,673,000 |
29 Apr 2022 | HKD | 0.68 | 0.78 | 0.68 | 0.78 | 0.78 | +0.12 (+18.18%) | 4,916,000 |
28 Apr 2022 | HKD | 0.71 | 0.72 | 0.66 | 0.66 | 0.66 | -0.05 (-7.04%) | 1,562,000 |
27 Apr 2022 | HKD | 0.73 | 0.74 | 0.69 | 0.71 | 0.71 | -0.02 (-2.74%) | 11,784,000 |
26 Apr 2022 | HKD | 0.7 | 0.75 | 0.6 | 0.73 | 0.73 | +0.03 (+4.29%) | 18,270,000 |
25 Apr 2022 | HKD | 0.76 | 0.76 | 0.67 | 0.7 | 0.7 | -0.04 (-5.41%) | 12,533,000 |
22 Apr 2022 | HKD | 0.75 | 0.79 | 0.69 | 0.74 | 0.74 | -0.01 (-1.33%) | 17,359,000 |
21 Apr 2022 | HKD | 0.83 | 0.83 | 0.74 | 0.75 | 0.75 | -0.08 (-9.64%) | 17,934,000 |
20 Apr 2022 | HKD | 0.93 | 0.93 | 0.81 | 0.83 | 0.83 | -0.07 (-7.78%) | 17,501,000 |
19 Apr 2022 | HKD | 0.94 | 0.99 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 18,304,000 |
14 Apr 2022 | HKD | 0.89 | 0.96 | 0.85 | 0.92 | 0.92 | +0.05 (+5.75%) | 22,574,000 |