Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 0.26 | 0.28 | 0.245 | 0.249 | 0.249 | -0.011 (-4.23%) | 23,584,000 |
7 Jun 2022 | HKD | 0.221 | 0.26 | 0.22 | 0.26 | 0.26 | +0.036 (+16.07%) | 25,188,000 |
6 Jun 2022 | HKD | 0.227 | 0.237 | 0.215 | 0.224 | 0.224 | -0.003 (-1.32%) | 20,252,000 |
2 Jun 2022 | HKD | 0.237 | 0.239 | 0.225 | 0.227 | 0.227 | -0.012 (-5.02%) | 11,672,000 |
1 Jun 2022 | HKD | 0.241 | 0.25 | 0.237 | 0.239 | 0.239 | -0.002 (-0.83%) | 8,004,000 |
31 May 2022 | HKD | 0.243 | 0.25 | 0.239 | 0.241 | 0.241 | -0.007 (-2.82%) | 16,072,000 |
30 May 2022 | HKD | 0.241 | 0.26 | 0.232 | 0.248 | 0.248 | +0.007 (+2.90%) | 20,568,000 |
27 May 2022 | HKD | 0.27 | 0.27 | 0.24 | 0.241 | 0.241 | -0.029 (-10.74%) | 19,944,000 |
26 May 2022 | HKD | 0.29 | 0.3 | 0.265 | 0.27 | 0.27 | -0.02 (-6.90%) | 16,372,000 |
25 May 2022 | HKD | 0.3 | 0.31 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 7,856,000 |
24 May 2022 | HKD | 0.325 | 0.325 | 0.295 | 0.3 | 0.3 | -0.025 (-7.69%) | 22,556,000 |
23 May 2022 | HKD | 0.29 | 0.36 | 0.29 | 0.325 | 0.325 | +0.055 (+20.37%) | 92,292,000 |
20 May 2022 | HKD | 0.25 | 0.34 | 0.243 | 0.27 | 0.27 | +0.015 (+5.88%) | 84,512,000 |
19 May 2022 | HKD | 0.305 | 0.325 | 0.25 | 0.255 | 0.255 | -0.07 (-21.54%) | 47,248,000 |
18 May 2022 | HKD | 0.38 | 0.395 | 0.305 | 0.325 | 0.325 | -0.04 (-10.96%) | 93,120,000 |
17 May 2022 | HKD | 2.12 | 2.12 | 0.315 | 0.365 | 0.365 | -1.725 (-82.54%) | 413,440,000 |
16 May 2022 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
13 May 2022 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
12 May 2022 | HKD | 2.05 | 2.12 | 1.95 | 2.09 | 2.09 | +0.04 (+1.95%) | 35,512,000 |
11 May 2022 | HKD | 1.97 | 2.07 | 1.96 | 2.05 | 2.05 | +0.08 (+4.06%) | 29,136,000 |
10 May 2022 | HKD | 1.95 | 2.05 | 1.89 | 1.97 | 1.97 | +0.02 (+1.03%) | 41,276,000 |
6 May 2022 | HKD | 1.84 | 1.95 | 1.81 | 1.95 | 1.95 | +0.11 (+5.98%) | 18,716,000 |
5 May 2022 | HKD | 1.87 | 1.89 | 1.8 | 1.84 | 1.84 | -0.03 (-1.60%) | 17,300,000 |
4 May 2022 | HKD | 1.83 | 1.9 | 1.8 | 1.87 | 1.87 | +0.01 (+0.54%) | 19,220,000 |
3 May 2022 | HKD | 1.86 | 1.88 | 1.79 | 1.86 | 1.86 | 0.0 (0.0%) | 25,392,000 |
29 Apr 2022 | HKD | 1.98 | 2.01 | 1.52 | 1.86 | 1.86 | -0.12 (-6.06%) | 40,212,000 |
28 Apr 2022 | HKD | 1.89 | 1.98 | 1.82 | 1.98 | 1.98 | +0.07 (+3.66%) | 57,756,000 |
27 Apr 2022 | HKD | 1.85 | 2.04 | 1.77 | 1.91 | 1.91 | +0.06 (+3.24%) | 21,216,000 |
26 Apr 2022 | HKD | 1.9 | 1.95 | 1.81 | 1.85 | 1.85 | -0.04 (-2.12%) | 66,448,000 |
25 Apr 2022 | HKD | 1.99 | 2 | 1.77 | 1.89 | 1.89 | -0.11 (-5.50%) | 20,772,000 |