Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | HKD | 1.38 | 2.06 | 1.29 | 2 | 2 | +0.6 (+42.86%) | 7,308,000 |
27 May 2022 | HKD | 1.46 | 1.51 | 1.26 | 1.4 | 1.4 | -0.06 (-4.11%) | 4,928,000 |
26 May 2022 | HKD | 1.67 | 1.67 | 1.42 | 1.46 | 1.46 | -0.21 (-12.57%) | 2,766,000 |
25 May 2022 | HKD | 1.74 | 1.77 | 1.42 | 1.67 | 1.67 | -0.07 (-4.02%) | 5,488,000 |
24 May 2022 | HKD | 1.87 | 1.9 | 1.71 | 1.74 | 1.74 | -0.17 (-8.90%) | 1,372,000 |
23 May 2022 | HKD | 2.01 | 2.1 | 1.77 | 1.91 | 1.91 | -0.1 (-4.98%) | 3,618,000 |
20 May 2022 | HKD | 2.29 | 2.3 | 2 | 2.01 | 2.01 | -0.28 (-12.23%) | 2,180,000 |
19 May 2022 | HKD | 2.28 | 2.35 | 2.22 | 2.29 | 2.29 | -0.06 (-2.55%) | 1,324,000 |
18 May 2022 | HKD | 2.35 | 2.39 | 2.27 | 2.35 | 2.35 | -0.04 (-1.67%) | 897,000 |
17 May 2022 | HKD | 2.29 | 2.4 | 2.25 | 2.39 | 2.39 | +0.11 (+4.82%) | 1,136,000 |
16 May 2022 | HKD | 2.38 | 2.49 | 2.28 | 2.28 | 2.28 | -0.17 (-6.94%) | 1,632,000 |
13 May 2022 | HKD | 2.4 | 2.57 | 2.18 | 2.45 | 2.45 | +0.05 (+2.08%) | 3,478,000 |
12 May 2022 | HKD | 2.6 | 2.78 | 2.12 | 2.4 | 2.4 | -0.27 (-10.11%) | 4,002,000 |
11 May 2022 | HKD | 2.78 | 2.84 | 2.67 | 2.67 | 2.67 | -0.1 (-3.61%) | 3,831,250 |
10 May 2022 | HKD | 2.9 | 3.01 | 2.71 | 2.77 | 2.77 | -0.19 (-6.42%) | 3,563,000 |
6 May 2022 | HKD | 2.71 | 3 | 2.54 | 2.96 | 2.96 | +0.11 (+3.86%) | 2,610,100 |
5 May 2022 | HKD | 2.91 | 3.23 | 2.79 | 2.85 | 2.85 | +0.05 (+1.79%) | 7,320,000 |
4 May 2022 | HKD | 2.36 | 3.33 | 2.25 | 2.8 | 2.8 | +0.44 (+18.64%) | 16,664,000 |
3 May 2022 | HKD | 1.82 | 2.45 | 1.8 | 2.36 | 2.36 | +0.42 (+21.65%) | 10,250,000 |
29 Apr 2022 | HKD | 1.98 | 2.03 | 1.65 | 1.94 | 1.94 | -0.03 (-1.52%) | 8,050,000 |
28 Apr 2022 | HKD | 1.66 | 2.46 | 1.66 | 1.97 | 1.97 | +0.27 (+15.88%) | 16,404,950 |
27 Apr 2022 | HKD | 1.79 | 2.15 | 1.2 | 1.7 | 1.7 | +0.1 (+6.25%) | 41,100,000 |
26 Apr 2022 | HKD | 4.89 | 5.04 | 0.92 | 1.6 | 1.6 | -3.34 (-67.61%) | 30,440,000 |
25 Apr 2022 | HKD | 5.05 | 5.2 | 4.94 | 4.94 | 4.94 | -0.19 (-3.70%) | 6,872,000 |
22 Apr 2022 | HKD | 5.32 | 5.45 | 5 | 5.13 | 5.13 | -0.32 (-5.87%) | 3,574,000 |
21 Apr 2022 | HKD | 5.68 | 5.74 | 5.4 | 5.45 | 5.45 | -0.28 (-4.89%) | 3,996,000 |
20 Apr 2022 | HKD | 5.78 | 5.9 | 5.6 | 5.73 | 5.73 | -0.11 (-1.88%) | 3,964,000 |
19 Apr 2022 | HKD | 5.81 | 5.93 | 5.65 | 5.84 | 5.84 | -0.1 (-1.68%) | 5,010,000 |
14 Apr 2022 | HKD | 5.78 | 5.96 | 5.7 | 5.94 | 5.94 | +0.08 (+1.37%) | 5,724,000 |
13 Apr 2022 | HKD | 5.74 | 6.1 | 5.66 | 5.86 | 5.86 | +0.01 (+0.17%) | 8,020,000 |