Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | HKD | 2.37 | 2.41 | 2.32 | 2.36 | 2.36 | -0.01 (-0.42%) | 6,708,155 |
16 Jun 2022 | HKD | 2.46 | 2.46 | 2.34 | 2.37 | 2.37 | -0.04 (-1.66%) | 15,676,208 |
15 Jun 2022 | HKD | 2.47 | 2.55 | 2.41 | 2.41 | 2.41 | -0.06 (-2.43%) | 13,064,200 |
14 Jun 2022 | HKD | 2.34 | 2.53 | 2.33 | 2.47 | 2.47 | +0.07 (+2.92%) | 18,967,040 |
13 Jun 2022 | HKD | 2.59 | 2.59 | 2.32 | 2.4 | 2.4 | -0.23 (-8.75%) | 31,820,000 |
10 Jun 2022 | HKD | 2.18 | 2.75 | 2.18 | 2.63 | 2.63 | +0.38 (+16.89%) | 52,400,348 |
9 Jun 2022 | HKD | 2.22 | 2.35 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 24,980,000 |
8 Jun 2022 | HKD | 2.17 | 2.28 | 2.16 | 2.22 | 2.22 | +0.13 (+6.22%) | 23,042,809 |
7 Jun 2022 | HKD | 2.08 | 2.11 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 3,486,000 |
6 Jun 2022 | HKD | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | +0.03 (+1.46%) | 2,160,000 |
2 Jun 2022 | HKD | 2.06 | 2.07 | 2.01 | 2.05 | 2.05 | -0.03 (-1.44%) | 2,304,000 |
1 Jun 2022 | HKD | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | +0.02 (+0.97%) | 2,898,000 |
31 May 2022 | HKD | 2.03 | 2.08 | 2.01 | 2.06 | 2.06 | +0.04 (+1.98%) | 10,154,000 |
30 May 2022 | HKD | 2.04 | 2.04 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 2,164,000 |
27 May 2022 | HKD | 2.02 | 2.05 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 1,870,000 |
26 May 2022 | HKD | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | -0.02 (-0.99%) | 2,714,000 |
25 May 2022 | HKD | 2.04 | 2.06 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 3,361,267 |
24 May 2022 | HKD | 2.06 | 2.09 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 10,902,000 |
23 May 2022 | HKD | 2.04 | 2.09 | 2.02 | 2.06 | 2.06 | +0.02 (+0.98%) | 6,046,000 |
20 May 2022 | HKD | 1.99 | 2.09 | 1.98 | 2.04 | 2.04 | +0.08 (+4.08%) | 10,072,000 |
19 May 2022 | HKD | 1.98 | 1.99 | 1.92 | 1.96 | 1.96 | -0.04 (-2%) | 5,578,000 |
18 May 2022 | HKD | 2.02 | 2.02 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 2,126,000 |
17 May 2022 | HKD | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | +0.08 (+4.12%) | 14,742,000 |
16 May 2022 | HKD | 1.98 | 2 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 4,480,000 |
13 May 2022 | HKD | 1.9 | 1.97 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 4,214,000 |
12 May 2022 | HKD | 1.94 | 1.97 | 1.88 | 1.91 | 1.91 | -0.07 (-3.54%) | 4,771,699 |
11 May 2022 | HKD | 1.96 | 2.03 | 1.94 | 1.98 | 1.98 | +0.01 (+0.51%) | 2,748,068 |
10 May 2022 | HKD | 1.94 | 1.97 | 1.88 | 1.97 | 1.97 | -0.03 (-1.50%) | 4,808,771 |
6 May 2022 | HKD | 2.01 | 2.07 | 1.97 | 2 | 2 | -0.07 (-3.38%) | 4,912,000 |
5 May 2022 | HKD | 2.1 | 2.14 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 2,616,000 |