Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 3 | -0.005 (-1.64%) | 3,790,000 |
14 Jun 2022 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 3.05 | +0.035 (+12.96%) | 1,858,000 |
13 Jun 2022 | HKD | 0.3 | 0.3 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 5,066,000 |
10 Jun 2022 | HKD | 0.29 | 0.3 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 20,516,000 |
9 Jun 2022 | HKD | 0.3 | 0.305 | 0.27 | 0.27 | 2.7 | -0.005 (-1.82%) | 13,434,000 |
8 Jun 2022 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 2.75 | 0.0 (0.0%) | 0 |
7 Jun 2022 | HKD | 0.27 | 0.3 | 0.27 | 0.275 | 2.75 | +0.005 (+1.85%) | 312,000 |
6 Jun 2022 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |
2 Jun 2022 | HKD | 0.29 | 0.3 | 0.27 | 0.27 | 2.7 | +0.005 (+1.89%) | 162,000 |
1 Jun 2022 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 2.65 | -0.025 (-8.62%) | 2,000 |
31 May 2022 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | -0.005 (-1.69%) | 2,000 |
30 May 2022 | HKD | 0.295 | 0.315 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 44,000 |
27 May 2022 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 0 |
26 May 2022 | HKD | 0.315 | 0.32 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 70,000 |
25 May 2022 | HKD | 0.295 | 0.32 | 0.295 | 0.295 | 2.95 | +0.005 (+1.72%) | 342,000 |
24 May 2022 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 0 |
23 May 2022 | HKD | 0.29 | 0.315 | 0.29 | 0.29 | 2.9 | +0.005 (+1.75%) | 640,000 |
20 May 2022 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 2.85 | -0.035 (-10.94%) | 1,362,000 |
19 May 2022 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
18 May 2022 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
17 May 2022 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 3.2 | 0.0 (0.0%) | 2,020,000 |
16 May 2022 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 3.2 | 0.0 (0.0%) | 2,010,000 |
13 May 2022 | HKD | 0.32 | 0.32 | 0.28 | 0.32 | 3.2 | 0.0 (0.0%) | 500 |
12 May 2022 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
11 May 2022 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 400,000 |
10 May 2022 | HKD | 0.325 | 0.34 | 0.32 | 0.32 | 3.2 | -0.005 (-1.54%) | 734,000 |
6 May 2022 | HKD | 0.325 | 0.33 | 0.275 | 0.325 | 3.25 | +0.01 (+3.17%) | 289,200 |
5 May 2022 | HKD | 0.32 | 0.325 | 0.236 | 0.315 | 3.15 | -0.015 (-4.55%) | 2,644,000 |
4 May 2022 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 3.3 | 0.0 (0.0%) | 0 |
3 May 2022 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 3.3 | +0.005 (+1.54%) | 132,000 |