Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | HKD | 2.08 | 2.14 | 2.06 | 2.12 | 21.2 | +0.04 (+1.92%) | 21,668,000 |
8 Jun 2022 | HKD | 2.04 | 2.1 | 2.02 | 2.08 | 20.8 | +0.04 (+1.96%) | 23,676,000 |
7 Jun 2022 | HKD | 2.05 | 2.1 | 2.01 | 2.04 | 20.4 | +0.04 (+2%) | 15,346,000 |
6 Jun 2022 | HKD | 2.05 | 2.06 | 1.95 | 2 | 20 | -0.05 (-2.44%) | 19,632,000 |
2 Jun 2022 | HKD | 2.1 | 2.11 | 2.03 | 2.05 | 20.5 | -0.05 (-2.38%) | 16,514,000 |
1 Jun 2022 | HKD | 2.14 | 2.15 | 2.09 | 2.1 | 21 | -0.02 (-0.94%) | 14,932,000 |
31 May 2022 | HKD | 2.17 | 2.22 | 2.07 | 2.12 | 21.2 | -0.05 (-2.30%) | 36,416,000 |
30 May 2022 | HKD | 2.14 | 2.23 | 2.12 | 2.17 | 21.7 | +0.06 (+2.84%) | 28,738,000 |
27 May 2022 | HKD | 2.13 | 2.17 | 2.06 | 2.11 | 21.1 | -0.02 (-0.94%) | 19,734,000 |
26 May 2022 | HKD | 2.15 | 2.19 | 2.09 | 2.13 | 21.3 | -0.03 (-1.39%) | 16,440,000 |
25 May 2022 | HKD | 2.17 | 2.18 | 2.12 | 2.16 | 21.6 | -0.01 (-0.46%) | 16,090,000 |
24 May 2022 | HKD | 2.16 | 2.19 | 2.12 | 2.17 | 21.7 | +0.01 (+0.46%) | 14,888,000 |
23 May 2022 | HKD | 2.08 | 2.16 | 2.07 | 2.16 | 21.6 | +0.1 (+4.85%) | 18,478,000 |
20 May 2022 | HKD | 2.05 | 2.09 | 2 | 2.06 | 20.6 | +0.03 (+1.48%) | 22,316,000 |
19 May 2022 | HKD | 2.03 | 2.08 | 2 | 2.03 | 20.3 | -0.01 (-0.49%) | 16,182,000 |
18 May 2022 | HKD | 2 | 2.04 | 1.99 | 2.04 | 20.4 | +0.07 (+3.55%) | 16,006,000 |
17 May 2022 | HKD | 1.99 | 2 | 1.91 | 1.97 | 19.7 | +0.01 (+0.51%) | 14,464,000 |
16 May 2022 | HKD | 2.01 | 2.06 | 1.91 | 1.96 | 19.6 | -0.04 (-2%) | 16,902,000 |
13 May 2022 | HKD | 2 | 2.07 | 1.99 | 2 | 20 | +0.02 (+1.01%) | 14,548,000 |
12 May 2022 | HKD | 2.06 | 2.06 | 1.94 | 1.98 | 19.8 | -0.06 (-2.94%) | 15,926,000 |
11 May 2022 | HKD | 2.08 | 2.09 | 2.02 | 2.04 | 20.4 | -0.05 (-2.39%) | 14,694,000 |
10 May 2022 | HKD | 2.21 | 2.21 | 1.98 | 2.09 | 20.9 | -0.12 (-5.43%) | 14,664,000 |
6 May 2022 | HKD | 2.25 | 2.27 | 2.16 | 2.21 | 22.1 | -0.07 (-3.07%) | 16,220,000 |
5 May 2022 | HKD | 2.26 | 2.31 | 2.2 | 2.28 | 22.8 | +0.06 (+2.70%) | 23,588,000 |
4 May 2022 | HKD | 2.29 | 2.35 | 2.19 | 2.22 | 22.2 | -0.05 (-2.20%) | 17,268,000 |
3 May 2022 | HKD | 2.06 | 2.28 | 2.03 | 2.27 | 22.7 | +0.21 (+10.19%) | 35,094,000 |
29 Apr 2022 | HKD | 2.01 | 2.07 | 1.98 | 2.06 | 20.6 | +0.06 (+3%) | 16,788,000 |
28 Apr 2022 | HKD | 1.98 | 2 | 1.93 | 2 | 20 | +0.04 (+2.04%) | 19,086,000 |
27 Apr 2022 | HKD | 1.96 | 1.99 | 1.93 | 1.96 | 19.6 | +0.01 (+0.51%) | 18,814,000 |
26 Apr 2022 | HKD | 1.95 | 2.03 | 1.92 | 1.95 | 19.5 | +0.02 (+1.04%) | 18,964,000 |