Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.122 | 0.128 | 0.122 | 0.128 | 0.128 | -0.012 (-8.57%) | 15,000 |
30 May 2022 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 85,000 |
27 May 2022 | HKD | 0.137 | 0.14 | 0.137 | 0.14 | 0.14 | +0.002 (+1.45%) | 135,000 |
26 May 2022 | HKD | 0.15 | 0.15 | 0.134 | 0.138 | 0.138 | -0.022 (-13.75%) | 331,080 |
25 May 2022 | HKD | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 60,104 |
24 May 2022 | HKD | 0.15 | 0.178 | 0.15 | 0.17 | 0.17 | -0.01 (-5.56%) | 1,550,000 |
23 May 2022 | HKD | 0.192 | 0.192 | 0.18 | 0.18 | 0.18 | -0.021 (-10.45%) | 2,090,322 |
20 May 2022 | HKD | 0.209 | 0.209 | 0.191 | 0.201 | 0.201 | -0.011 (-5.19%) | 310,000 |
19 May 2022 | HKD | 0.2 | 0.213 | 0.197 | 0.212 | 0.212 | +0.001 (+0.47%) | 720,100 |
18 May 2022 | HKD | 0.2 | 0.215 | 0.19 | 0.211 | 0.211 | -0.008 (-3.65%) | 1,105,000 |
17 May 2022 | HKD | 0.193 | 0.219 | 0.189 | 0.219 | 0.219 | +0.016 (+7.88%) | 1,940,000 |
16 May 2022 | HKD | 0.173 | 0.204 | 0.173 | 0.203 | 0.203 | +0.01 (+5.18%) | 3,085,000 |
13 May 2022 | HKD | 0.185 | 0.196 | 0.165 | 0.193 | 0.193 | +0.003 (+1.58%) | 3,840,000 |
12 May 2022 | HKD | 0.14 | 0.19 | 0.131 | 0.19 | 0.19 | +0.05 (+35.71%) | 2,995,000 |
11 May 2022 | HKD | 0.132 | 0.14 | 0.12 | 0.14 | 0.14 | 0.0 (0.0%) | 1,185,000 |
10 May 2022 | HKD | 0.115 | 0.14 | 0.115 | 0.14 | 0.14 | +0.01 (+7.69%) | 880,000 |
6 May 2022 | HKD | 0.11 | 0.132 | 0.11 | 0.13 | 0.13 | +0.02 (+18.18%) | 1,005,020 |
5 May 2022 | HKD | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | +0.004 (+3.77%) | 245,000 |
4 May 2022 | HKD | 0.104 | 0.107 | 0.104 | 0.106 | 0.106 | +0.002 (+1.92%) | 555,008 |
3 May 2022 | HKD | 0.098 | 0.104 | 0.098 | 0.104 | 0.104 | +0.014 (+15.56%) | 720,000 |
29 Apr 2022 | HKD | 0.09 | 0.09 | 0.089 | 0.09 | 0.09 | -0.001 (-1.10%) | 260,000 |
28 Apr 2022 | HKD | 0.091 | 0.091 | 0.091 | 0.091 | 0.091 | 0.0 (0.0%) | 0 |
27 Apr 2022 | HKD | 0.091 | 0.091 | 0.091 | 0.091 | 0.091 | -0.001 (-1.09%) | 100,000 |
26 Apr 2022 | HKD | 0.093 | 0.093 | 0.092 | 0.092 | 0.092 | -0.003 (-3.16%) | 60,120 |
25 Apr 2022 | HKD | 0.09 | 0.097 | 0.09 | 0.095 | 0.095 | +0.004 (+4.40%) | 705,004 |
22 Apr 2022 | HKD | 0.09 | 0.098 | 0.09 | 0.091 | 0.091 | -0.001 (-1.09%) | 765,002 |
21 Apr 2022 | HKD | 0.093 | 0.093 | 0.092 | 0.092 | 0.092 | -0.006 (-6.12%) | 110,000 |
20 Apr 2022 | HKD | 0.093 | 0.098 | 0.093 | 0.098 | 0.098 | +0.005 (+5.38%) | 700,070 |
19 Apr 2022 | HKD | 0.086 | 0.093 | 0.084 | 0.093 | 0.093 | +0.007 (+8.14%) | 880,000 |
14 Apr 2022 | HKD | 0.075 | 0.086 | 0.075 | 0.086 | 0.086 | +0.011 (+14.67%) | 220,060 |