Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,668,000 |
26 May 2022 | HKD | 0.58 | 0.61 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 6,684,000 |
25 May 2022 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 1,332,000 |
24 May 2022 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,260,000 |
23 May 2022 | HKD | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 19,796,000 |
20 May 2022 | HKD | 0.51 | 0.66 | 0.5 | 0.58 | 0.58 | +0.08 (+16.00%) | 42,421,328 |
19 May 2022 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 864,000 |
18 May 2022 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 1,788,000 |
17 May 2022 | HKD | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 296,000 |
16 May 2022 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 1,004,000 |
13 May 2022 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 468,000 |
12 May 2022 | HKD | 0.485 | 0.49 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,640,000 |
11 May 2022 | HKD | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 896,000 |
10 May 2022 | HKD | 0.465 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 2,032,000 |
6 May 2022 | HKD | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,316,000 |
5 May 2022 | HKD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 2,092,000 |
4 May 2022 | HKD | 0.49 | 0.5 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,392,000 |
3 May 2022 | HKD | 0.45 | 0.485 | 0.45 | 0.485 | 0.485 | +0.035 (+7.78%) | 1,828,000 |
29 Apr 2022 | HKD | 0.43 | 0.455 | 0.415 | 0.45 | 0.45 | +0.025 (+5.88%) | 3,700,000 |
28 Apr 2022 | HKD | 0.41 | 0.43 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 2,220,000 |
27 Apr 2022 | HKD | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,184,000 |
26 Apr 2022 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 600,000 |
25 Apr 2022 | HKD | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,960,000 |
22 Apr 2022 | HKD | 0.39 | 0.415 | 0.385 | 0.41 | 0.41 | +0.035 (+9.33%) | 4,045,339 |
21 Apr 2022 | HKD | 0.395 | 0.4 | 0.355 | 0.375 | 0.375 | -0.015 (-3.85%) | 756,000 |
20 Apr 2022 | HKD | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 292,000 |
19 Apr 2022 | HKD | 0.36 | 0.385 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 280,000 |
14 Apr 2022 | HKD | 0.355 | 0.37 | 0.355 | 0.36 | 0.36 | +0.025 (+7.46%) | 72,000 |
13 Apr 2022 | HKD | 0.335 | 0.37 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,420,000 |
12 Apr 2022 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,728,000 |