Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 2.82 | 2.95 | 2.79 | 2.92 | 2.92 | +0.22 (+8.15%) | 2,608,000 |
7 Jun 2022 | HKD | 2.72 | 2.8 | 2.69 | 2.7 | 2.7 | -0.05 (-1.82%) | 590,000 |
6 Jun 2022 | HKD | 2.68 | 2.82 | 2.68 | 2.75 | 2.75 | +0.09 (+3.38%) | 842,000 |
2 Jun 2022 | HKD | 2.63 | 2.68 | 2.6 | 2.66 | 2.66 | -0.02 (-0.75%) | 250,000 |
1 Jun 2022 | HKD | 2.68 | 2.72 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 194,000 |
31 May 2022 | HKD | 2.61 | 2.73 | 2.58 | 2.72 | 2.72 | +0.12 (+4.62%) | 1,290,000 |
30 May 2022 | HKD | 2.52 | 2.62 | 2.52 | 2.6 | 2.6 | +0.11 (+4.42%) | 600,000 |
27 May 2022 | HKD | 2.54 | 2.55 | 2.47 | 2.49 | 2.49 | -0.02 (-0.80%) | 556,000 |
26 May 2022 | HKD | 2.53 | 2.54 | 2.46 | 2.51 | 2.51 | -0.02 (-0.79%) | 426,000 |
25 May 2022 | HKD | 2.5 | 2.55 | 2.5 | 2.53 | 2.53 | +0.04 (+1.61%) | 1,590,000 |
24 May 2022 | HKD | 2.48 | 2.56 | 2.41 | 2.49 | 2.49 | +0.01 (+0.40%) | 1,622,000 |
23 May 2022 | HKD | 2.6 | 2.6 | 2.47 | 2.48 | 2.48 | -0.12 (-4.62%) | 968,000 |
20 May 2022 | HKD | 2.55 | 2.62 | 2.54 | 2.6 | 2.6 | +0.05 (+1.96%) | 624,000 |
19 May 2022 | HKD | 2.56 | 2.56 | 2.49 | 2.55 | 2.55 | -0.08 (-3.04%) | 374,000 |
18 May 2022 | HKD | 2.69 | 2.69 | 2.58 | 2.63 | 2.63 | -0.01 (-0.38%) | 562,000 |
17 May 2022 | HKD | 2.39 | 2.67 | 2.29 | 2.64 | 2.64 | +0.24 (+10.00%) | 3,426,000 |
16 May 2022 | HKD | 2.48 | 2.56 | 2.35 | 2.4 | 2.4 | -0.05 (-2.04%) | 894,000 |
13 May 2022 | HKD | 2.39 | 2.48 | 2.24 | 2.45 | 2.45 | +0.13 (+5.60%) | 2,304,000 |
12 May 2022 | HKD | 2.55 | 2.55 | 2.27 | 2.32 | 2.32 | -0.25 (-9.73%) | 1,924,000 |
11 May 2022 | HKD | 2.56 | 2.65 | 2.48 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,085,000 |
10 May 2022 | HKD | 2.6 | 2.62 | 2.51 | 2.6 | 2.6 | -0.04 (-1.52%) | 576,000 |
6 May 2022 | HKD | 2.7 | 2.7 | 2.55 | 2.64 | 2.64 | -0.08 (-2.94%) | 952,000 |
5 May 2022 | HKD | 2.76 | 2.76 | 2.68 | 2.72 | 2.72 | +0.03 (+1.12%) | 730,000 |
4 May 2022 | HKD | 2.77 | 2.82 | 2.66 | 2.69 | 2.69 | -0.12 (-4.27%) | 1,026,000 |
3 May 2022 | HKD | 2.75 | 2.84 | 2.6 | 2.81 | 2.81 | +0.03 (+1.08%) | 204,000 |
29 Apr 2022 | HKD | 2.71 | 2.85 | 2.65 | 2.78 | 2.78 | +0.07 (+2.58%) | 2,746,000 |
28 Apr 2022 | HKD | 2.75 | 2.75 | 2.64 | 2.71 | 2.71 | +0.04 (+1.50%) | 746,000 |
27 Apr 2022 | HKD | 2.53 | 2.71 | 2.49 | 2.67 | 2.67 | +0.12 (+4.71%) | 994,320 |
26 Apr 2022 | HKD | 2.58 | 2.72 | 2.45 | 2.55 | 2.55 | -0.03 (-1.16%) | 1,278,000 |
25 Apr 2022 | HKD | 2.79 | 2.79 | 2.5 | 2.58 | 2.58 | -0.25 (-8.83%) | 2,632,000 |