Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 2.55 | 2.64 | 2.51 | 2.6 | 2.6 | +0.03 (+1.17%) | 5,338,000 |
30 May 2022 | HKD | 2.55 | 2.59 | 2.51 | 2.57 | 2.57 | +0.04 (+1.58%) | 942,000 |
27 May 2022 | HKD | 2.54 | 2.67 | 2.48 | 2.53 | 2.53 | -0.01 (-0.39%) | 2,014,000 |
26 May 2022 | HKD | 2.45 | 2.59 | 2.45 | 2.54 | 2.54 | +0.06 (+2.42%) | 1,350,000 |
25 May 2022 | HKD | 2.38 | 2.52 | 2.38 | 2.48 | 2.48 | +0.03 (+1.22%) | 3,600,000 |
24 May 2022 | HKD | 2.52 | 2.54 | 2.45 | 2.45 | 2.45 | -0.09 (-3.54%) | 860,000 |
23 May 2022 | HKD | 2.56 | 2.6 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 624,000 |
20 May 2022 | HKD | 2.58 | 2.59 | 2.52 | 2.57 | 2.57 | +0.04 (+1.58%) | 1,450,000 |
19 May 2022 | HKD | 2.47 | 2.55 | 2.43 | 2.53 | 2.53 | 0.0 (0.0%) | 1,278,000 |
18 May 2022 | HKD | 2.52 | 2.56 | 2.45 | 2.53 | 2.53 | +0.03 (+1.20%) | 1,902,000 |
17 May 2022 | HKD | 2.41 | 2.51 | 2.36 | 2.5 | 2.5 | +0.12 (+5.04%) | 5,804,000 |
16 May 2022 | HKD | 2.43 | 2.48 | 2.33 | 2.38 | 2.38 | -0.05 (-2.06%) | 3,848,000 |
13 May 2022 | HKD | 2.4 | 2.51 | 2.37 | 2.43 | 2.43 | +0.06 (+2.53%) | 5,804,000 |
12 May 2022 | HKD | 2.3 | 2.44 | 2.3 | 2.37 | 2.37 | -0.04 (-1.66%) | 2,148,000 |
11 May 2022 | HKD | 2.32 | 2.49 | 2.32 | 2.41 | 2.41 | +0.02 (+0.84%) | 2,264,000 |
10 May 2022 | HKD | 2.35 | 2.43 | 2.22 | 2.39 | 2.39 | 0.0 (0.0%) | 5,604,000 |
6 May 2022 | HKD | 2.57 | 2.57 | 2.36 | 2.39 | 2.39 | -0.18 (-7.00%) | 4,706,000 |
5 May 2022 | HKD | 2.67 | 2.78 | 2.51 | 2.57 | 2.57 | 0.0 (0.0%) | 3,718,000 |
4 May 2022 | HKD | 2.66 | 2.68 | 2.55 | 2.57 | 2.57 | -0.08 (-3.02%) | 968,000 |
3 May 2022 | HKD | 2.69 | 2.69 | 2.53 | 2.65 | 2.65 | +0.03 (+1.15%) | 608,000 |
29 Apr 2022 | HKD | 2.6 | 2.62 | 2.45 | 2.62 | 2.62 | +0.06 (+2.34%) | 2,420,000 |
28 Apr 2022 | HKD | 2.55 | 2.58 | 2.5 | 2.56 | 2.56 | +0.03 (+1.19%) | 462,000 |
27 Apr 2022 | HKD | 2.41 | 2.54 | 2.36 | 2.53 | 2.53 | +0.13 (+5.42%) | 7,896,000 |
26 Apr 2022 | HKD | 2.53 | 2.55 | 2.37 | 2.4 | 2.4 | -0.09 (-3.61%) | 10,170,000 |
25 Apr 2022 | HKD | 2.62 | 2.62 | 2.38 | 2.49 | 2.49 | -0.21 (-7.78%) | 8,770,000 |
22 Apr 2022 | HKD | 2.61 | 2.74 | 2.59 | 2.7 | 2.7 | +0.09 (+3.45%) | 6,096,000 |
21 Apr 2022 | HKD | 2.79 | 2.81 | 2.58 | 2.61 | 2.61 | -0.18 (-6.45%) | 4,828,000 |
20 Apr 2022 | HKD | 3.12 | 3.12 | 2.69 | 2.79 | 2.79 | -0.28 (-9.12%) | 9,366,000 |
19 Apr 2022 | HKD | 3.08 | 3.08 | 3 | 3.07 | 3.07 | +0.01 (+0.33%) | 3,378,000 |
14 Apr 2022 | HKD | 3.01 | 3.06 | 2.94 | 3.06 | 3.06 | +0.02 (+0.66%) | 6,206,000 |