Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | HKD | 2.89 | 3.02 | 2.89 | 3.02 | 3.02 | +0.05 (+1.68%) | 349,000 |
8 Jun 2022 | HKD | 3 | 3.04 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 120,000 |
7 Jun 2022 | HKD | 2.98 | 3.07 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 188,500 |
6 Jun 2022 | HKD | 2.94 | 3.03 | 2.9 | 3 | 3 | +0.07 (+2.39%) | 321,000 |
2 Jun 2022 | HKD | 2.82 | 3.02 | 2.82 | 2.93 | 2.93 | +0.03 (+1.03%) | 78,500 |
1 Jun 2022 | HKD | 2.84 | 3.05 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 74,500 |
31 May 2022 | HKD | 2.95 | 3 | 2.83 | 2.9 | 2.9 | -0.09 (-3.01%) | 543,500 |
30 May 2022 | HKD | 2.96 | 3.06 | 2.93 | 2.99 | 2.99 | -0.05 (-1.64%) | 133,500 |
27 May 2022 | HKD | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | +0.05 (+1.67%) | 241,500 |
26 May 2022 | HKD | 2.97 | 3 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 196,000 |
25 May 2022 | HKD | 2.95 | 3.03 | 2.95 | 3 | 3 | -0.02 (-0.66%) | 273,000 |
24 May 2022 | HKD | 2.95 | 3.04 | 2.95 | 3.02 | 3.02 | +0.02 (+0.67%) | 267,500 |
23 May 2022 | HKD | 2.9 | 3.03 | 2.9 | 3 | 3 | +0.1 (+3.45%) | 256,000 |
20 May 2022 | HKD | 2.86 | 3.08 | 2.86 | 2.9 | 2.9 | -0.09 (-3.01%) | 74,000 |
19 May 2022 | HKD | 2.85 | 3.06 | 2.85 | 2.99 | 2.99 | -0.01 (-0.33%) | 241,500 |
18 May 2022 | HKD | 2.96 | 3.09 | 2.96 | 3 | 3 | -0.06 (-1.96%) | 75,500 |
17 May 2022 | HKD | 3.03 | 3.06 | 2.98 | 3.06 | 3.06 | +0.02 (+0.66%) | 93,000 |
16 May 2022 | HKD | 3.07 | 3.14 | 2.96 | 3.04 | 3.04 | -0.06 (-1.94%) | 106,000 |
13 May 2022 | HKD | 2.97 | 3.1 | 2.97 | 3.1 | 3.1 | +0.1 (+3.33%) | 204,000 |
12 May 2022 | HKD | 2.86 | 3.05 | 2.86 | 3 | 3 | -0.02 (-0.66%) | 234,500 |
11 May 2022 | HKD | 2.93 | 3.05 | 2.93 | 3.02 | 3.02 | +0.05 (+1.68%) | 143,000 |
10 May 2022 | HKD | 3 | 3.04 | 2.9 | 2.97 | 2.97 | -0.11 (-3.57%) | 219,000 |
6 May 2022 | HKD | 3 | 3.1 | 2.98 | 3.08 | 3.08 | -0.08 (-2.53%) | 163,375 |
5 May 2022 | HKD | 3.12 | 3.17 | 3.09 | 3.16 | 3.16 | +0.04 (+1.28%) | 208,500 |
4 May 2022 | HKD | 3.12 | 3.14 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 59,000 |
3 May 2022 | HKD | 3.06 | 3.14 | 3.05 | 3.14 | 3.14 | +0.06 (+1.95%) | 99,501 |
29 Apr 2022 | HKD | 3.09 | 3.09 | 3.02 | 3.08 | 3.08 | 0.0 (0.0%) | 179,000 |
28 Apr 2022 | HKD | 2.86 | 3.13 | 2.86 | 3.08 | 3.08 | +0.18 (+6.21%) | 538,500 |
27 Apr 2022 | HKD | 2.78 | 2.96 | 2.78 | 2.9 | 2.9 | +0.04 (+1.40%) | 407,500 |
26 Apr 2022 | HKD | 2.76 | 2.97 | 2.76 | 2.86 | 2.86 | +0.03 (+1.06%) | 109,500 |