Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | HKD | 2.55 | 2.55 | 2.44 | 2.45 | 2.45 | -0.14 (-5.41%) | 4,204,000 |
10 Jun 2022 | HKD | 2.51 | 2.65 | 2.49 | 2.59 | 2.59 | +0.04 (+1.57%) | 6,998,000 |
9 Jun 2022 | HKD | 2.6 | 2.65 | 2.51 | 2.55 | 2.55 | -0.08 (-3.04%) | 7,062,000 |
8 Jun 2022 | HKD | 2.61 | 2.67 | 2.55 | 2.63 | 2.63 | +0.04 (+1.54%) | 5,700,000 |
7 Jun 2022 | HKD | 2.6 | 2.64 | 2.54 | 2.59 | 2.59 | 0.0 (0.0%) | 5,092,000 |
6 Jun 2022 | HKD | 2.45 | 2.64 | 2.45 | 2.59 | 2.59 | +0.1 (+4.02%) | 10,772,000 |
2 Jun 2022 | HKD | 2.33 | 2.56 | 2.33 | 2.49 | 2.49 | +0.12 (+5.06%) | 6,218,000 |
1 Jun 2022 | HKD | 2.35 | 2.39 | 2.31 | 2.37 | 2.37 | 0.0 (0.0%) | 4,162,000 |
31 May 2022 | HKD | 2.34 | 2.39 | 2.29 | 2.37 | 2.37 | +0.06 (+2.60%) | 5,768,000 |
30 May 2022 | HKD | 2.24 | 2.32 | 2.24 | 2.31 | 2.31 | +0.1 (+4.52%) | 3,744,336 |
27 May 2022 | HKD | 2.35 | 2.4 | 2.21 | 2.21 | 2.21 | -0.12 (-5.15%) | 7,062,000 |
26 May 2022 | HKD | 2.2 | 2.34 | 2.2 | 2.33 | 2.33 | +0.1 (+4.48%) | 8,194,000 |
25 May 2022 | HKD | 2.2 | 2.26 | 2.14 | 2.23 | 2.23 | +0.07 (+3.24%) | 8,726,000 |
24 May 2022 | HKD | 2.25 | 2.31 | 2.15 | 2.16 | 2.16 | -0.05 (-2.26%) | 5,950,000 |
23 May 2022 | HKD | 2.19 | 2.29 | 2.1 | 2.21 | 2.21 | +0.01 (+0.45%) | 13,850,000 |
20 May 2022 | HKD | 2.2 | 2.33 | 2.19 | 2.2 | 2.2 | +0.03 (+1.38%) | 12,854,000 |
19 May 2022 | HKD | 1.98 | 2.22 | 1.97 | 2.17 | 2.17 | +0.13 (+6.37%) | 12,425,660 |
18 May 2022 | HKD | 2.2 | 2.25 | 2.03 | 2.04 | 2.04 | -0.17 (-7.69%) | 13,632,000 |
17 May 2022 | HKD | 2.09 | 2.27 | 2.06 | 2.21 | 2.21 | +0.16 (+7.80%) | 22,012,000 |
16 May 2022 | HKD | 2.04 | 2.08 | 1.99 | 2.05 | 2.05 | +0.05 (+2.50%) | 4,256,000 |
13 May 2022 | HKD | 2.02 | 2.09 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 4,606,000 |
12 May 2022 | HKD | 2.02 | 2.04 | 1.96 | 1.99 | 1.99 | -0.03 (-1.49%) | 6,896,000 |
11 May 2022 | HKD | 2.07 | 2.12 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 5,578,000 |
10 May 2022 | HKD | 1.96 | 2.04 | 1.96 | 2.03 | 2.03 | -0.02 (-0.98%) | 5,336,000 |
6 May 2022 | HKD | 2.17 | 2.17 | 2.03 | 2.05 | 2.05 | -0.11 (-5.09%) | 10,260,000 |
5 May 2022 | HKD | 2.27 | 2.32 | 2.14 | 2.16 | 2.16 | -0.02 (-0.92%) | 3,794,000 |
4 May 2022 | HKD | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -0.05 (-2.24%) | 4,054,000 |
3 May 2022 | HKD | 2.27 | 2.29 | 2.17 | 2.23 | 2.23 | -0.04 (-1.76%) | 4,126,000 |
29 Apr 2022 | HKD | 2.15 | 2.29 | 2.14 | 2.27 | 2.27 | +0.12 (+5.58%) | 6,898,000 |
28 Apr 2022 | HKD | 2.22 | 2.26 | 2.11 | 2.15 | 2.15 | -0.03 (-1.38%) | 2,850,000 |