Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 175,000 |
30 May 2022 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 460,000 |
27 May 2022 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 50,000 |
26 May 2022 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 80,200 |
25 May 2022 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 205,000 |
24 May 2022 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 15,000 |
23 May 2022 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 7,575 |
20 May 2022 | HKD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 430,000 |
19 May 2022 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 25,000 |
18 May 2022 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
17 May 2022 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 20,000 |
16 May 2022 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 70,000 |
13 May 2022 | HKD | 0.58 | 0.62 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 35,000 |
12 May 2022 | HKD | 0.61 | 0.68 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 820,000 |
11 May 2022 | HKD | 0.6 | 0.66 | 0.6 | 0.64 | 0.64 | +0.01 (+1.59%) | 460,000 |
10 May 2022 | HKD | 0.62 | 0.64 | 0.58 | 0.63 | 0.63 | 0.0 (0.0%) | 420,000 |
6 May 2022 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 15,000 |
5 May 2022 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 70,000 |
4 May 2022 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
3 May 2022 | HKD | 0.58 | 0.65 | 0.56 | 0.64 | 0.64 | +0.03 (+4.92%) | 325,000 |
29 Apr 2022 | HKD | 0.57 | 0.63 | 0.56 | 0.61 | 0.61 | +0.02 (+3.39%) | 80,000 |
28 Apr 2022 | HKD | 0.58 | 0.6 | 0.51 | 0.59 | 0.59 | 0.0 (0.0%) | 445,000 |
27 Apr 2022 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
26 Apr 2022 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 250,000 |
25 Apr 2022 | HKD | 0.63 | 0.64 | 0.57 | 0.57 | 0.57 | -0.08 (-12.31%) | 480,000 |
22 Apr 2022 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 50,000 |
21 Apr 2022 | HKD | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 165,000 |
20 Apr 2022 | HKD | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 120,000 |
19 Apr 2022 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 235,000 |
14 Apr 2022 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 35,000 |