Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | HKD | 3.04 | 3.09 | 3.01 | 3.07 | 3.07 | +0.08 (+2.68%) | 2,071,000 |
27 May 2022 | HKD | 3.01 | 3.06 | 2.96 | 2.99 | 2.99 | +0.03 (+1.01%) | 1,565,000 |
26 May 2022 | HKD | 2.98 | 2.98 | 2.9 | 2.96 | 2.96 | +0.01 (+0.34%) | 2,273,418 |
25 May 2022 | HKD | 2.96 | 3.02 | 2.94 | 2.95 | 2.95 | -0.08 (-2.64%) | 2,265,377 |
24 May 2022 | HKD | 3.17 | 3.17 | 3 | 3.03 | 3.03 | -0.13 (-4.11%) | 2,208,000 |
23 May 2022 | HKD | 3.14 | 3.17 | 3.06 | 3.16 | 3.16 | +0.02 (+0.64%) | 1,624,250 |
20 May 2022 | HKD | 3.03 | 3.16 | 3.03 | 3.14 | 3.14 | +0.15 (+5.02%) | 2,077,000 |
19 May 2022 | HKD | 3.06 | 3.06 | 2.95 | 2.99 | 2.99 | -0.12 (-3.86%) | 1,969,000 |
18 May 2022 | HKD | 3.13 | 3.13 | 3.04 | 3.11 | 3.11 | +0.01 (+0.32%) | 1,711,000 |
17 May 2022 | HKD | 3.03 | 3.11 | 3.01 | 3.1 | 3.1 | +0.12 (+4.03%) | 2,820,515 |
16 May 2022 | HKD | 3.01 | 3.06 | 2.95 | 2.98 | 2.98 | +0.04 (+1.36%) | 1,563,941 |
13 May 2022 | HKD | 2.98 | 2.99 | 2.88 | 2.94 | 2.94 | +0.02 (+0.68%) | 2,279,200 |
12 May 2022 | HKD | 2.99 | 3.01 | 2.87 | 2.92 | 2.92 | -0.05 (-1.68%) | 1,523,159 |
11 May 2022 | HKD | 2.93 | 3.04 | 2.92 | 2.97 | 2.97 | +0.04 (+1.37%) | 1,437,457 |
10 May 2022 | HKD | 3 | 3 | 2.88 | 2.93 | 2.93 | -0.1 (-3.30%) | 3,410,407 |
6 May 2022 | HKD | 3.08 | 3.08 | 2.99 | 3.03 | 3.03 | -0.09 (-2.88%) | 1,531,119 |
5 May 2022 | HKD | 3.17 | 3.22 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 1,993,429 |
4 May 2022 | HKD | 3.25 | 3.25 | 3.11 | 3.13 | 3.13 | -0.18 (-5.44%) | 1,485,090 |
3 May 2022 | HKD | 3.35 | 3.35 | 3.21 | 3.31 | 3.31 | +0.04 (+1.22%) | 876,731 |
29 Apr 2022 | HKD | 3.12 | 3.3 | 3.07 | 3.27 | 3.27 | +0.14 (+4.47%) | 2,950,500 |
28 Apr 2022 | HKD | 3.1 | 3.14 | 3.05 | 3.13 | 3.13 | +0.03 (+0.97%) | 1,478,933 |
27 Apr 2022 | HKD | 3.06 | 3.18 | 3.06 | 3.1 | 3.1 | -0.03 (-0.96%) | 1,580,300 |
26 Apr 2022 | HKD | 2.98 | 3.21 | 2.98 | 3.13 | 3.13 | +0.16 (+5.39%) | 4,680,323 |
25 Apr 2022 | HKD | 3.1 | 3.11 | 2.97 | 2.97 | 2.97 | -0.16 (-5.11%) | 4,782,910 |
22 Apr 2022 | HKD | 3.04 | 3.2 | 3.04 | 3.13 | 3.13 | -0.04 (-1.26%) | 2,395,941 |
21 Apr 2022 | HKD | 3.2 | 3.24 | 3.08 | 3.17 | 3.17 | -0.06 (-1.86%) | 4,296,000 |
20 Apr 2022 | HKD | 3.45 | 3.45 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 2,341,400 |
19 Apr 2022 | HKD | 3.45 | 3.45 | 3.22 | 3.3 | 3.3 | -0.15 (-4.35%) | 2,381,300 |
14 Apr 2022 | HKD | 3.38 | 3.48 | 3.36 | 3.45 | 3.45 | +0.07 (+2.07%) | 1,569,000 |
13 Apr 2022 | HKD | 3.38 | 3.47 | 3.31 | 3.38 | 3.38 | 0.0 (0.0%) | 2,761,000 |