Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,170,000 |
30 May 2022 | HKD | 0.5 | 0.55 | 0.49 | 0.55 | 0.55 | +0.05 (+10%) | 22,430,000 |
27 May 2022 | HKD | 0.485 | 0.5 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 5,990,000 |
26 May 2022 | HKD | 0.54 | 0.54 | 0.47 | 0.48 | 0.48 | -0.06 (-11.11%) | 2,010,000 |
25 May 2022 | HKD | 0.48 | 0.54 | 0.465 | 0.54 | 0.54 | +0.06 (+12.50%) | 2,260,000 |
24 May 2022 | HKD | 0.49 | 0.49 | 0.445 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,690,000 |
23 May 2022 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 1,080,000 |
20 May 2022 | HKD | 0.52 | 0.53 | 0.475 | 0.52 | 0.52 | 0.0 (0.0%) | 1,230,000 |
19 May 2022 | HKD | 0.66 | 0.66 | 0.31 | 0.52 | 0.52 | -0.14 (-21.21%) | 14,100,000 |
18 May 2022 | HKD | 0.7 | 0.72 | 0.63 | 0.66 | 0.66 | -0.04 (-5.71%) | 4,180,000 |
17 May 2022 | HKD | 0.66 | 0.72 | 0.6 | 0.7 | 0.7 | +0.05 (+7.69%) | 3,540,000 |
16 May 2022 | HKD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 2,480,000 |
13 May 2022 | HKD | 0.59 | 0.62 | 0.55 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,780,000 |
12 May 2022 | HKD | 0.7 | 0.73 | 0.53 | 0.59 | 0.59 | -0.11 (-15.71%) | 30,600,000 |
11 May 2022 | HKD | 0.61 | 0.71 | 0.6 | 0.7 | 0.7 | +0.11 (+18.64%) | 49,010,000 |
10 May 2022 | HKD | 0.51 | 0.62 | 0.51 | 0.59 | 0.59 | +0.08 (+15.69%) | 16,900,000 |
6 May 2022 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | +0.02 (+4.08%) | 1,790,000 |
5 May 2022 | HKD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.03 (+6.52%) | 2,000,000 |
4 May 2022 | HKD | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 360,000 |
3 May 2022 | HKD | 0.47 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 600,000 |
29 Apr 2022 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 150,000 |
28 Apr 2022 | HKD | 0.47 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 270,000 |
27 Apr 2022 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 90,000 |
26 Apr 2022 | HKD | 0.495 | 0.5 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,490,000 |
25 Apr 2022 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 180,000 |
22 Apr 2022 | HKD | 0.53 | 0.53 | 0.465 | 0.47 | 0.47 | -0.05 (-9.62%) | 2,310,000 |
21 Apr 2022 | HKD | 0.475 | 0.52 | 0.465 | 0.52 | 0.52 | +0.045 (+9.47%) | 350,000 |
20 Apr 2022 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.02 (-4.04%) | 120,000 |
19 Apr 2022 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.025 (+5.32%) | 1,000,000 |
14 Apr 2022 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 220,000 |