Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | HKD | 4.62 | 4.79 | 4.6 | 4.77 | 4.77 | +0.11 (+2.36%) | 2,441,457 |
31 May 2022 | HKD | 4.34 | 4.74 | 4.24 | 4.66 | 4.66 | +0.36 (+8.37%) | 4,592,481 |
30 May 2022 | HKD | 4.24 | 4.3 | 4.17 | 4.3 | 4.3 | +0.13 (+3.12%) | 700,000 |
27 May 2022 | HKD | 4.18 | 4.22 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 376,000 |
26 May 2022 | HKD | 4.15 | 4.16 | 3.89 | 4.14 | 4.14 | +0.1 (+2.48%) | 690,000 |
25 May 2022 | HKD | 4.08 | 4.1 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 691,822 |
24 May 2022 | HKD | 4.27 | 4.27 | 4.01 | 4.03 | 4.03 | -0.22 (-5.18%) | 1,164,382 |
23 May 2022 | HKD | 4.39 | 4.39 | 4.21 | 4.25 | 4.25 | -0.1 (-2.30%) | 1,826,000 |
20 May 2022 | HKD | 4.26 | 4.35 | 4.22 | 4.35 | 4.35 | +0.11 (+2.59%) | 1,344,000 |
19 May 2022 | HKD | 4.2 | 4.27 | 4.11 | 4.24 | 4.24 | -0.04 (-0.93%) | 578,000 |
18 May 2022 | HKD | 4.29 | 4.38 | 4.23 | 4.28 | 4.28 | +0.03 (+0.71%) | 808,000 |
17 May 2022 | HKD | 4.15 | 4.3 | 4.15 | 4.25 | 4.25 | +0.07 (+1.67%) | 702,000 |
16 May 2022 | HKD | 4.19 | 4.24 | 4.07 | 4.18 | 4.18 | -0.01 (-0.24%) | 582,000 |
13 May 2022 | HKD | 4.1 | 4.25 | 4.07 | 4.19 | 4.19 | +0.17 (+4.23%) | 930,000 |
12 May 2022 | HKD | 4.05 | 4.09 | 3.92 | 4.02 | 4.02 | -0.08 (-1.95%) | 1,012,000 |
11 May 2022 | HKD | 4.09 | 4.22 | 3.88 | 4.1 | 4.1 | +0.19 (+4.86%) | 1,290,000 |
10 May 2022 | HKD | 4.2 | 4.3 | 3.8 | 3.91 | 3.91 | -0.14 (-3.46%) | 1,728,897 |
6 May 2022 | HKD | 4.1 | 4.18 | 3.98 | 4.05 | 4.05 | -0.17 (-4.03%) | 1,096,000 |
5 May 2022 | HKD | 4.21 | 4.36 | 4.13 | 4.22 | 4.22 | 0.0 (0.0%) | 1,008,000 |
4 May 2022 | HKD | 4.4 | 4.4 | 4.19 | 4.22 | 4.22 | -0.11 (-2.54%) | 456,200 |
3 May 2022 | HKD | 4.29 | 4.4 | 4.14 | 4.33 | 4.33 | +0.04 (+0.93%) | 652,000 |
29 Apr 2022 | HKD | 4.01 | 4.33 | 3.97 | 4.29 | 4.29 | +0.32 (+8.06%) | 2,901,800 |
28 Apr 2022 | HKD | 4.05 | 4.05 | 3.89 | 3.97 | 3.97 | -0.05 (-1.24%) | 876,000 |
27 Apr 2022 | HKD | 3.94 | 4.04 | 3.84 | 4.02 | 4.02 | +0.06 (+1.52%) | 1,102,000 |
26 Apr 2022 | HKD | 3.96 | 4.03 | 3.77 | 3.96 | 3.96 | +0.14 (+3.66%) | 1,894,549 |
25 Apr 2022 | HKD | 4.15 | 4.21 | 3.77 | 3.82 | 3.82 | -0.34 (-8.17%) | 1,815,607 |
22 Apr 2022 | HKD | 4.13 | 4.36 | 4 | 4.16 | 4.16 | +0.01 (+0.24%) | 676,000 |
21 Apr 2022 | HKD | 4.65 | 4.65 | 4.06 | 4.15 | 4.15 | -0.28 (-6.32%) | 2,276,000 |
20 Apr 2022 | HKD | 4.47 | 4.53 | 4.34 | 4.43 | 4.43 | 0.0 (0.0%) | 428,000 |
19 Apr 2022 | HKD | 4.54 | 4.54 | 4.36 | 4.43 | 4.43 | -0.15 (-3.28%) | 590,000 |