Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.455 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 4,436,000 |
30 May 2022 | HKD | 0.455 | 0.48 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 1,110,000 |
27 May 2022 | HKD | 0.435 | 0.46 | 0.435 | 0.46 | 0.46 | +0.015 (+3.37%) | 308,000 |
26 May 2022 | HKD | 0.415 | 0.445 | 0.405 | 0.445 | 0.445 | +0.035 (+8.54%) | 1,634,000 |
25 May 2022 | HKD | 0.44 | 0.465 | 0.41 | 0.41 | 0.41 | -0.045 (-9.89%) | 3,408,000 |
24 May 2022 | HKD | 0.44 | 0.465 | 0.435 | 0.455 | 0.455 | 0.0 (0.0%) | 226,000 |
23 May 2022 | HKD | 0.45 | 0.47 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 12,000 |
20 May 2022 | HKD | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 80,000 |
19 May 2022 | HKD | 0.46 | 0.465 | 0.435 | 0.46 | 0.46 | 0.0 (0.0%) | 144,000 |
18 May 2022 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 108,000 |
17 May 2022 | HKD | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 468,000 |
16 May 2022 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 688,000 |
13 May 2022 | HKD | 0.44 | 0.465 | 0.43 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,866,000 |
12 May 2022 | HKD | 0.415 | 0.45 | 0.415 | 0.45 | 0.45 | +0.02 (+4.65%) | 845,000 |
11 May 2022 | HKD | 0.42 | 0.43 | 0.4 | 0.43 | 0.43 | +0.005 (+1.18%) | 2,792,000 |
10 May 2022 | HKD | 0.42 | 0.435 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 584,000 |
6 May 2022 | HKD | 0.415 | 0.455 | 0.41 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,218,000 |
5 May 2022 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 150,000 |
4 May 2022 | HKD | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 104,000 |
3 May 2022 | HKD | 0.415 | 0.435 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 154,000 |
29 Apr 2022 | HKD | 0.42 | 0.44 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 3,042,000 |
28 Apr 2022 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
27 Apr 2022 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,316,000 |
26 Apr 2022 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | +0.015 (+3.75%) | 2,062,000 |
25 Apr 2022 | HKD | 0.405 | 0.405 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,748,000 |
22 Apr 2022 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 48,000 |
21 Apr 2022 | HKD | 0.435 | 0.435 | 0.405 | 0.415 | 0.415 | -0.015 (-3.49%) | 702,000 |
20 Apr 2022 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 30,000 |
19 Apr 2022 | HKD | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 132,000 |
14 Apr 2022 | HKD | 0.415 | 0.44 | 0.405 | 0.44 | 0.44 | +0.025 (+6.02%) | 636,000 |