Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.445 | 0.445 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 112,000 |
30 May 2022 | HKD | 0.42 | 0.45 | 0.415 | 0.45 | 0.45 | +0.03 (+7.14%) | 825,000 |
27 May 2022 | HKD | 0.42 | 0.465 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 1,227,000 |
26 May 2022 | HKD | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | +0.005 (+1.15%) | 23,000 |
25 May 2022 | HKD | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 143,000 |
24 May 2022 | HKD | 0.445 | 0.445 | 0.42 | 0.44 | 0.44 | -0.005 (-1.12%) | 99,000 |
23 May 2022 | HKD | 0.455 | 0.455 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 325,000 |
20 May 2022 | HKD | 0.465 | 0.47 | 0.44 | 0.46 | 0.46 | -0.005 (-1.08%) | 109,000 |
19 May 2022 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 65,000 |
18 May 2022 | HKD | 0.445 | 0.46 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 299,000 |
17 May 2022 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 457,000 |
16 May 2022 | HKD | 0.465 | 0.47 | 0.445 | 0.47 | 0.47 | +0.005 (+1.08%) | 426,000 |
13 May 2022 | HKD | 0.475 | 0.48 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 578,000 |
12 May 2022 | HKD | 0.465 | 0.48 | 0.4 | 0.465 | 0.465 | -0.015 (-3.12%) | 10,819,000 |
11 May 2022 | HKD | 0.46 | 0.485 | 0.44 | 0.48 | 0.48 | +0.005 (+1.05%) | 4,170,000 |
10 May 2022 | HKD | 0.455 | 0.475 | 0.455 | 0.475 | 0.475 | 0.0 (0.0%) | 156,000 |
6 May 2022 | HKD | 0.47 | 0.485 | 0.455 | 0.475 | 0.475 | 0.0 (0.0%) | 2,128,000 |
5 May 2022 | HKD | 0.48 | 0.48 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 3,641,000 |
4 May 2022 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 640,096 |
3 May 2022 | HKD | 0.45 | 0.465 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 3,429,000 |
29 Apr 2022 | HKD | 0.445 | 0.46 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 4,807,000 |
28 Apr 2022 | HKD | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 491,000 |
27 Apr 2022 | HKD | 0.44 | 0.455 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,935,000 |
26 Apr 2022 | HKD | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 738,000 |
25 Apr 2022 | HKD | 0.435 | 0.435 | 0.41 | 0.435 | 0.435 | 0.0 (0.0%) | 3,922,000 |
22 Apr 2022 | HKD | 0.41 | 0.44 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 2,628,000 |
21 Apr 2022 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 895,000 |
20 Apr 2022 | HKD | 0.415 | 0.42 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 944,000 |
19 Apr 2022 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 453,000 |
14 Apr 2022 | HKD | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 333,000 |