Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.48 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 314,000 |
30 May 2022 | HKD | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 1,134,000 |
27 May 2022 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 684,000 |
26 May 2022 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 1,232,000 |
25 May 2022 | HKD | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,158,000 |
24 May 2022 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 490,000 |
23 May 2022 | HKD | 0.485 | 0.51 | 0.48 | 0.51 | 0.51 | +0.015 (+3.03%) | 3,096,000 |
20 May 2022 | HKD | 0.48 | 0.495 | 0.47 | 0.495 | 0.495 | +0.02 (+4.21%) | 1,852,000 |
19 May 2022 | HKD | 0.475 | 0.485 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,098,000 |
18 May 2022 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 568,000 |
17 May 2022 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 746,000 |
16 May 2022 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 1,282,000 |
13 May 2022 | HKD | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,266,000 |
12 May 2022 | HKD | 0.49 | 0.495 | 0.46 | 0.465 | 0.465 | -0.025 (-5.10%) | 3,596,000 |
11 May 2022 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,464,000 |
10 May 2022 | HKD | 0.495 | 0.5 | 0.48 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,826,000 |
6 May 2022 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 5,086,000 |
5 May 2022 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,394,000 |
4 May 2022 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 4,308,000 |
3 May 2022 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,232,000 |
29 Apr 2022 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 1,670,000 |
28 Apr 2022 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,076,000 |
27 Apr 2022 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,524,000 |
26 Apr 2022 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,758,000 |
25 Apr 2022 | HKD | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 8,796,000 |
22 Apr 2022 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 5,462,000 |
21 Apr 2022 | HKD | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 5,668,000 |
20 Apr 2022 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.04 (-6.56%) | 9,454,000 |
19 Apr 2022 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 1,636,000 |
14 Apr 2022 | HKD | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,490,000 |