Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 2.04 | 2.04 | 2 | 2.04 | 2.04 | +0.05 (+2.51%) | 935,000 |
30 May 2022 | HKD | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 172,000 |
27 May 2022 | HKD | 2.07 | 2.07 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 942,000 |
26 May 2022 | HKD | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 60,000 |
25 May 2022 | HKD | 1.94 | 2.06 | 1.94 | 2.05 | 2.05 | +0.05 (+2.50%) | 863,000 |
24 May 2022 | HKD | 2.02 | 2.04 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 576,000 |
23 May 2022 | HKD | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 242,000 |
20 May 2022 | HKD | 2.04 | 2.04 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 201,000 |
19 May 2022 | HKD | 2.01 | 2.01 | 1.97 | 2.01 | 2.01 | 0.0 (0.0%) | 185,000 |
18 May 2022 | HKD | 2.1 | 2.1 | 1.9 | 2.01 | 2.01 | +0.01 (+0.50%) | 1,010,000 |
17 May 2022 | HKD | 1.97 | 2.1 | 1.97 | 2 | 2 | +0.04 (+2.04%) | 1,633,000 |
16 May 2022 | HKD | 2.08 | 2.08 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 145,000 |
13 May 2022 | HKD | 1.97 | 2.11 | 1.96 | 2.06 | 2.06 | +0.09 (+4.57%) | 2,133,000 |
12 May 2022 | HKD | 1.98 | 1.98 | 1.9 | 1.97 | 1.97 | +0.01 (+0.51%) | 1,930,000 |
11 May 2022 | HKD | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 814,000 |
10 May 2022 | HKD | 2 | 2.01 | 1.98 | 1.98 | 1.98 | -0.03 (-1.49%) | 682,000 |
6 May 2022 | HKD | 2.06 | 2.06 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 599,000 |
5 May 2022 | HKD | 2.1 | 2.1 | 2.02 | 2.03 | 2.03 | -0.05 (-2.40%) | 649,506 |
4 May 2022 | HKD | 2.09 | 2.12 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 513,000 |
3 May 2022 | HKD | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -0.09 (-4.21%) | 485,807 |
29 Apr 2022 | HKD | 2.13 | 2.14 | 2.05 | 2.14 | 2.14 | +0.03 (+1.42%) | 1,992,000 |
28 Apr 2022 | HKD | 2.03 | 2.11 | 2 | 2.11 | 2.11 | +0.06 (+2.93%) | 2,553,000 |
27 Apr 2022 | HKD | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 1,060,000 |
26 Apr 2022 | HKD | 2.1 | 2.11 | 2 | 2.05 | 2.05 | -0.01 (-0.49%) | 1,358,000 |
25 Apr 2022 | HKD | 2.2 | 2.2 | 2.06 | 2.06 | 2.06 | -0.09 (-4.19%) | 1,412,000 |
22 Apr 2022 | HKD | 2.2 | 2.26 | 2.15 | 2.15 | 2.15 | -0.04 (-1.83%) | 1,106,000 |
21 Apr 2022 | HKD | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | -0.07 (-3.10%) | 696,000 |
20 Apr 2022 | HKD | 2.3 | 2.35 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 1,190,600 |
19 Apr 2022 | HKD | 2.21 | 2.25 | 2.18 | 2.25 | 2.25 | +0.05 (+2.27%) | 734,000 |
14 Apr 2022 | HKD | 2.15 | 2.21 | 2.12 | 2.2 | 2.2 | 0.0 (0.0%) | 4,242,000 |