Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2022 | HKD | 0.232 | 0.265 | 0.232 | 0.26 | 0.26 | +0.026 (+11.11%) | 8,344,000 |
1 Jun 2022 | HKD | 0.231 | 0.235 | 0.229 | 0.234 | 0.234 | +0.003 (+1.30%) | 735,000 |
31 May 2022 | HKD | 0.238 | 0.239 | 0.23 | 0.231 | 0.231 | -0.001 (-0.43%) | 3,574,000 |
30 May 2022 | HKD | 0.245 | 0.245 | 0.231 | 0.232 | 0.232 | -0.01 (-4.13%) | 3,531,000 |
27 May 2022 | HKD | 0.242 | 0.245 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 732,000 |
26 May 2022 | HKD | 0.246 | 0.249 | 0.24 | 0.242 | 0.242 | -0.001 (-0.41%) | 501,000 |
25 May 2022 | HKD | 0.233 | 0.243 | 0.233 | 0.243 | 0.243 | +0.008 (+3.40%) | 958,000 |
24 May 2022 | HKD | 0.233 | 0.238 | 0.233 | 0.235 | 0.235 | 0.0 (0.0%) | 806,000 |
23 May 2022 | HKD | 0.238 | 0.238 | 0.232 | 0.235 | 0.235 | 0.0 (0.0%) | 184,000 |
20 May 2022 | HKD | 0.232 | 0.238 | 0.232 | 0.235 | 0.235 | -0.002 (-0.84%) | 470,000 |
19 May 2022 | HKD | 0.233 | 0.238 | 0.232 | 0.237 | 0.237 | -0.007 (-2.87%) | 1,563,000 |
18 May 2022 | HKD | 0.241 | 0.244 | 0.239 | 0.244 | 0.244 | -0.001 (-0.41%) | 865,000 |
17 May 2022 | HKD | 0.241 | 0.245 | 0.24 | 0.245 | 0.245 | +0.003 (+1.24%) | 731,000 |
16 May 2022 | HKD | 0.255 | 0.255 | 0.241 | 0.242 | 0.242 | -0.007 (-2.81%) | 361,000 |
13 May 2022 | HKD | 0.235 | 0.25 | 0.235 | 0.249 | 0.249 | +0.016 (+6.87%) | 2,108,000 |
12 May 2022 | HKD | 0.235 | 0.241 | 0.233 | 0.233 | 0.233 | -0.002 (-0.85%) | 1,014,000 |
11 May 2022 | HKD | 0.241 | 0.241 | 0.235 | 0.235 | 0.235 | -0.006 (-2.49%) | 1,563,000 |
10 May 2022 | HKD | 0.239 | 0.245 | 0.233 | 0.241 | 0.241 | -0.007 (-2.82%) | 1,965,000 |
6 May 2022 | HKD | 0.25 | 0.25 | 0.244 | 0.248 | 0.248 | -0.012 (-4.62%) | 1,419,000 |
5 May 2022 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 879,000 |
4 May 2022 | HKD | 0.246 | 0.255 | 0.246 | 0.25 | 0.25 | 0.0 (0.0%) | 39,000 |
3 May 2022 | HKD | 0.246 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 917,000 |
29 Apr 2022 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,079,000 |
28 Apr 2022 | HKD | 0.25 | 0.26 | 0.244 | 0.26 | 0.26 | +0.01 (+4%) | 1,368,000 |
27 Apr 2022 | HKD | 0.24 | 0.25 | 0.238 | 0.25 | 0.25 | +0.009 (+3.73%) | 2,212,000 |
26 Apr 2022 | HKD | 0.243 | 0.245 | 0.24 | 0.241 | 0.241 | -0.009 (-3.60%) | 1,183,000 |
25 Apr 2022 | HKD | 0.244 | 0.255 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 4,638,000 |
22 Apr 2022 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,059,000 |
21 Apr 2022 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 508,000 |
20 Apr 2022 | HKD | 0.27 | 0.28 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 1,980,000 |