Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 2.33 | 2.34 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 300,994 |
14 Jun 2022 | HKD | 2.26 | 2.32 | 2.26 | 2.31 | 2.31 | -0.04 (-1.70%) | 489,000 |
13 Jun 2022 | HKD | 2.35 | 2.35 | 2.27 | 2.35 | 2.35 | 0.0 (0.0%) | 799,000 |
10 Jun 2022 | HKD | 2.25 | 2.39 | 2.25 | 2.35 | 2.35 | +0.06 (+2.62%) | 902,000 |
9 Jun 2022 | HKD | 2.3 | 2.31 | 2.24 | 2.29 | 2.29 | +0.01 (+0.44%) | 949,000 |
8 Jun 2022 | HKD | 2.24 | 2.3 | 2.23 | 2.28 | 2.28 | +0.04 (+1.79%) | 2,270,000 |
7 Jun 2022 | HKD | 2.22 | 2.26 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 277,000 |
6 Jun 2022 | HKD | 2.21 | 2.25 | 2.19 | 2.25 | 2.25 | +0.03 (+1.35%) | 1,055,000 |
2 Jun 2022 | HKD | 2.22 | 2.24 | 2.12 | 2.22 | 2.22 | -0.01 (-0.45%) | 2,771,000 |
1 Jun 2022 | HKD | 2.22 | 2.26 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 749,000 |
31 May 2022 | HKD | 2.3 | 2.45 | 2.12 | 2.22 | 2.22 | -0.08 (-3.48%) | 7,207,000 |
30 May 2022 | HKD | 2.32 | 2.35 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 1,549,000 |
27 May 2022 | HKD | 2.27 | 2.31 | 2.22 | 2.3 | 2.3 | +0.01 (+0.44%) | 504,000 |
26 May 2022 | HKD | 2.29 | 2.29 | 2.25 | 2.29 | 2.29 | -0.01 (-0.43%) | 162,000 |
25 May 2022 | HKD | 2.3 | 2.3 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 309,000 |
24 May 2022 | HKD | 2.31 | 2.37 | 2.21 | 2.3 | 2.3 | -0.01 (-0.43%) | 738,000 |
23 May 2022 | HKD | 2.3 | 2.38 | 2.28 | 2.31 | 2.31 | +0.01 (+0.43%) | 377,000 |
20 May 2022 | HKD | 2.21 | 2.32 | 2.21 | 2.3 | 2.3 | +0.09 (+4.07%) | 997,004 |
19 May 2022 | HKD | 2.21 | 2.21 | 2.11 | 2.21 | 2.21 | 0.0 (0.0%) | 2,471,000 |
18 May 2022 | HKD | 2.2 | 2.25 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 349,000 |
17 May 2022 | HKD | 2.25 | 2.29 | 2.2 | 2.2 | 2.2 | -0.08 (-3.51%) | 1,751,000 |
16 May 2022 | HKD | 2.24 | 2.3 | 2.23 | 2.28 | 2.28 | -0.01 (-0.44%) | 440,000 |
13 May 2022 | HKD | 2.35 | 2.39 | 2.2 | 2.29 | 2.29 | 0.0 (0.0%) | 1,217,000 |
12 May 2022 | HKD | 2.37 | 2.49 | 2.2 | 2.29 | 2.29 | -0.1 (-4.18%) | 2,020,000 |
11 May 2022 | HKD | 2.36 | 2.42 | 2.3 | 2.39 | 2.39 | +0.09 (+3.91%) | 1,553,000 |
10 May 2022 | HKD | 2.21 | 2.3 | 2.2 | 2.3 | 2.3 | 0.0 (0.0%) | 781,000 |
6 May 2022 | HKD | 2.2 | 2.32 | 2.2 | 2.3 | 2.3 | 0.0 (0.0%) | 588,000 |
5 May 2022 | HKD | 2.34 | 2.35 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 583,000 |
4 May 2022 | HKD | 2.3 | 2.32 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 605,000 |
3 May 2022 | HKD | 2.14 | 2.3 | 2.14 | 2.3 | 2.3 | +0.14 (+6.48%) | 1,541,000 |