Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 2.19 | 2.28 | 2.18 | 2.26 | 2.26 | +0.08 (+3.67%) | 1,596,500 |
7 Jun 2022 | HKD | 2.17 | 2.19 | 2.14 | 2.18 | 2.18 | +0.01 (+0.46%) | 2,224,000 |
6 Jun 2022 | HKD | 2.12 | 2.22 | 2.05 | 2.17 | 2.17 | +0.06 (+2.84%) | 2,275,000 |
2 Jun 2022 | HKD | 2.23 | 2.23 | 2.05 | 2.11 | 2.11 | -0.18 (-7.86%) | 2,628,000 |
1 Jun 2022 | HKD | 2.27 | 2.29 | 2.23 | 2.29 | 2.29 | +0.03 (+1.33%) | 2,482,000 |
31 May 2022 | HKD | 2.27 | 2.3 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 2,718,000 |
30 May 2022 | HKD | 2.25 | 2.27 | 2.19 | 2.27 | 2.27 | +0.06 (+2.71%) | 2,888,000 |
27 May 2022 | HKD | 2.24 | 2.25 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 2,134,000 |
26 May 2022 | HKD | 2.27 | 2.27 | 2.17 | 2.21 | 2.21 | -0.05 (-2.21%) | 2,280,000 |
25 May 2022 | HKD | 2.2 | 2.3 | 2.16 | 2.26 | 2.26 | +0.08 (+3.67%) | 2,230,000 |
24 May 2022 | HKD | 2.16 | 2.22 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 3,590,000 |
23 May 2022 | HKD | 2.17 | 2.2 | 2.11 | 2.17 | 2.17 | 0.0 (0.0%) | 1,868,000 |
20 May 2022 | HKD | 2.14 | 2.18 | 2.12 | 2.17 | 2.17 | +0.05 (+2.36%) | 880,000 |
19 May 2022 | HKD | 2.11 | 2.15 | 2.06 | 2.12 | 2.12 | -0.01 (-0.47%) | 743,000 |
18 May 2022 | HKD | 2.13 | 2.15 | 2.07 | 2.13 | 2.13 | +0.01 (+0.47%) | 794,000 |
17 May 2022 | HKD | 2.14 | 2.15 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 420,000 |
16 May 2022 | HKD | 2.12 | 2.19 | 2.07 | 2.13 | 2.13 | +0.01 (+0.47%) | 681,000 |
13 May 2022 | HKD | 2.08 | 2.14 | 2.04 | 2.12 | 2.12 | +0.05 (+2.42%) | 439,000 |
12 May 2022 | HKD | 2.06 | 2.1 | 2 | 2.07 | 2.07 | +0.03 (+1.47%) | 852,000 |
11 May 2022 | HKD | 2.1 | 2.16 | 2.04 | 2.04 | 2.04 | -0.07 (-3.32%) | 550,000 |
10 May 2022 | HKD | 2.12 | 2.13 | 1.96 | 2.11 | 2.11 | -0.03 (-1.40%) | 1,013,500 |
6 May 2022 | HKD | 2.1 | 2.19 | 2.09 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,108,500 |
5 May 2022 | HKD | 2.15 | 2.21 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 822,000 |
4 May 2022 | HKD | 2.1 | 2.18 | 2.1 | 2.15 | 2.15 | -0.03 (-1.38%) | 402,000 |
3 May 2022 | HKD | 2.15 | 2.19 | 2.08 | 2.18 | 2.18 | 0.0 (0.0%) | 802,000 |
29 Apr 2022 | HKD | 2.32 | 2.32 | 2.16 | 2.18 | 2.18 | -0.1 (-4.39%) | 1,678,000 |
28 Apr 2022 | HKD | 2.32 | 2.32 | 2.23 | 2.28 | 2.28 | +0.01 (+0.44%) | 2,050,000 |
27 Apr 2022 | HKD | 2 | 2.32 | 2 | 2.27 | 2.27 | +0.23 (+11.27%) | 3,700,000 |
26 Apr 2022 | HKD | 2.09 | 2.1 | 1.96 | 2.04 | 2.04 | +0.04 (+2%) | 1,764,000 |
25 Apr 2022 | HKD | 2.13 | 2.13 | 1.94 | 2 | 2 | -0.14 (-6.54%) | 1,487,000 |