Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 2.45 | 2.49 | 2.4 | 2.46 | 2.46 | +0.01 (+0.41%) | 5,369,000 |
30 May 2022 | HKD | 2.39 | 2.45 | 2.37 | 2.45 | 2.45 | +0.06 (+2.51%) | 3,408,500 |
27 May 2022 | HKD | 2.37 | 2.4 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 2,209,000 |
26 May 2022 | HKD | 2.33 | 2.37 | 2.28 | 2.36 | 2.36 | +0.04 (+1.72%) | 3,079,000 |
25 May 2022 | HKD | 2.35 | 2.37 | 2.31 | 2.32 | 2.32 | -0.04 (-1.69%) | 5,069,000 |
24 May 2022 | HKD | 2.45 | 2.45 | 2.33 | 2.36 | 2.36 | -0.09 (-3.67%) | 3,517,900 |
23 May 2022 | HKD | 2.49 | 2.49 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 1,622,711 |
20 May 2022 | HKD | 2.45 | 2.49 | 2.42 | 2.47 | 2.47 | +0.04 (+1.65%) | 2,931,500 |
19 May 2022 | HKD | 2.38 | 2.44 | 2.35 | 2.43 | 2.43 | +0.01 (+0.41%) | 4,921,000 |
18 May 2022 | HKD | 2.44 | 2.45 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 2,444,500 |
17 May 2022 | HKD | 2.4 | 2.44 | 2.37 | 2.42 | 2.42 | +0.02 (+0.83%) | 4,763,000 |
16 May 2022 | HKD | 2.38 | 2.4 | 2.34 | 2.4 | 2.4 | +0.07 (+3.00%) | 3,258,500 |
13 May 2022 | HKD | 2.35 | 2.36 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 5,795,211 |
12 May 2022 | HKD | 2.37 | 2.37 | 2.28 | 2.34 | 2.34 | +0.01 (+0.43%) | 4,761,000 |
11 May 2022 | HKD | 2.33 | 2.44 | 2.28 | 2.33 | 2.33 | +0.04 (+1.75%) | 7,569,000 |
10 May 2022 | HKD | 2.27 | 2.3 | 2.22 | 2.29 | 2.29 | 0.0 (0.0%) | 8,115,500 |
6 May 2022 | HKD | 2.33 | 2.35 | 2.27 | 2.29 | 2.29 | -0.08 (-3.38%) | 9,191,000 |
5 May 2022 | HKD | 2.33 | 2.39 | 2.29 | 2.37 | 2.37 | +0.08 (+3.49%) | 7,371,500 |
4 May 2022 | HKD | 2.42 | 2.42 | 2.2 | 2.29 | 2.29 | -0.1 (-4.18%) | 9,301,000 |
3 May 2022 | HKD | 2.52 | 2.52 | 2.34 | 2.39 | 2.39 | -0.08 (-3.24%) | 5,688,880 |
29 Apr 2022 | HKD | 2.46 | 2.49 | 2.38 | 2.47 | 2.47 | +0.03 (+1.23%) | 10,588,500 |
28 Apr 2022 | HKD | 2.48 | 2.48 | 2.41 | 2.44 | 2.44 | -0.04 (-1.61%) | 4,050,500 |
27 Apr 2022 | HKD | 2.45 | 2.49 | 2.39 | 2.48 | 2.48 | 0.0 (0.0%) | 7,731,000 |
26 Apr 2022 | HKD | 2.5 | 2.5 | 2.4 | 2.48 | 2.48 | -0.02 (-0.80%) | 10,803,500 |
25 Apr 2022 | HKD | 2.57 | 2.57 | 2.44 | 2.5 | 2.5 | -0.07 (-2.72%) | 7,395,000 |
22 Apr 2022 | HKD | 2.54 | 2.57 | 2.49 | 2.57 | 2.57 | +0.03 (+1.18%) | 4,688,500 |
21 Apr 2022 | HKD | 2.64 | 2.64 | 2.49 | 2.54 | 2.54 | -0.05 (-1.93%) | 6,559,000 |
20 Apr 2022 | HKD | 2.61 | 2.63 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 3,725,500 |
19 Apr 2022 | HKD | 2.66 | 2.67 | 2.59 | 2.6 | 2.6 | -0.06 (-2.26%) | 4,202,000 |
14 Apr 2022 | HKD | 2.62 | 2.67 | 2.57 | 2.66 | 2.66 | +0.05 (+1.92%) | 5,635,677 |