Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | HKD | 2.43 | 2.43 | 2.4 | 2.43 | 2.43 | +0.04 (+1.67%) | 110,000 |
27 May 2022 | HKD | 2.46 | 2.46 | 2.34 | 2.39 | 2.39 | -0.06 (-2.45%) | 392,000 |
26 May 2022 | HKD | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 97,000 |
25 May 2022 | HKD | 2.43 | 2.5 | 2.42 | 2.46 | 2.46 | -0.02 (-0.81%) | 67,000 |
24 May 2022 | HKD | 2.52 | 2.52 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 120,000 |
23 May 2022 | HKD | 2.45 | 2.51 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 45,000 |
20 May 2022 | HKD | 2.55 | 2.55 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 478,000 |
19 May 2022 | HKD | 2.49 | 2.6 | 2.45 | 2.5 | 2.5 | -0.1 (-3.85%) | 2,021,000 |
18 May 2022 | HKD | 2.55 | 2.62 | 2.5 | 2.6 | 2.6 | -0.07 (-2.62%) | 1,380,000 |
17 May 2022 | HKD | 2.69 | 2.69 | 2.59 | 2.67 | 2.67 | -0.01 (-0.37%) | 1,521,000 |
16 May 2022 | HKD | 2.62 | 2.77 | 2.55 | 2.68 | 2.68 | +0.07 (+2.68%) | 1,414,000 |
13 May 2022 | HKD | 3.06 | 3.13 | 2.61 | 2.61 | 2.61 | -0.28 (-9.69%) | 1,786,000 |
12 May 2022 | HKD | 3.01 | 3.02 | 2.75 | 2.89 | 2.89 | -0.2 (-6.47%) | 2,569,000 |
11 May 2022 | HKD | 3.11 | 3.28 | 2.9 | 3.09 | 3.09 | -0.21 (-6.36%) | 1,277,000 |
10 May 2022 | HKD | 3.13 | 3.38 | 2.75 | 3.3 | 3.3 | +0.13 (+4.10%) | 1,128,000 |
6 May 2022 | HKD | 3.52 | 3.52 | 3.17 | 3.17 | 3.17 | -0.42 (-11.70%) | 1,439,000 |
5 May 2022 | HKD | 3.87 | 3.87 | 3.46 | 3.59 | 3.59 | -0.28 (-7.24%) | 1,892,000 |
4 May 2022 | HKD | 3.77 | 3.87 | 3.5 | 3.87 | 3.87 | 0.0 (0.0%) | 1,435,000 |
3 May 2022 | HKD | 4.19 | 4.19 | 3.75 | 3.87 | 3.87 | -0.53 (-12.05%) | 1,967,000 |
29 Apr 2022 | HKD | 3.93 | 4.4 | 3.7 | 4.4 | 4.4 | +0.5 (+12.82%) | 1,207,000 |
28 Apr 2022 | HKD | 3.77 | 3.95 | 3.56 | 3.9 | 3.9 | 0.0 (0.0%) | 1,072,000 |
27 Apr 2022 | HKD | 3.84 | 4.2 | 3.54 | 3.9 | 3.9 | +0.06 (+1.56%) | 1,023,000 |
26 Apr 2022 | HKD | 3.8 | 3.84 | 3.63 | 3.84 | 3.84 | 0.0 (0.0%) | 925,000 |
25 Apr 2022 | HKD | 3.79 | 3.89 | 3.77 | 3.84 | 3.84 | +0.05 (+1.32%) | 992,000 |
22 Apr 2022 | HKD | 3.79 | 3.8 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 361,000 |
21 Apr 2022 | HKD | 3.83 | 3.99 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 533,000 |
20 Apr 2022 | HKD | 3.83 | 4 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 742,000 |
19 Apr 2022 | HKD | 4.03 | 4.03 | 3.69 | 3.76 | 3.76 | -0.27 (-6.70%) | 185,000 |
14 Apr 2022 | HKD | 3.63 | 4.23 | 3.63 | 4.03 | 4.03 | +0.42 (+11.63%) | 890,000 |
13 Apr 2022 | HKD | 3.57 | 3.72 | 3.57 | 3.61 | 3.61 | -0.02 (-0.55%) | 238,000 |