Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 3.8 | 4.4 | 3.77 | 4.23 | 4.23 | +0.46 (+12.20%) | 3,063,000 |
14 Jun 2022 | HKD | 3.78 | 3.8 | 3.72 | 3.77 | 3.77 | -0.02 (-0.53%) | 2,173,000 |
13 Jun 2022 | HKD | 3.65 | 3.8 | 3.65 | 3.79 | 3.79 | +0.13 (+3.55%) | 2,202,000 |
10 Jun 2022 | HKD | 3.8 | 3.8 | 3.66 | 3.66 | 3.66 | -0.24 (-6.15%) | 2,152,000 |
9 Jun 2022 | HKD | 3.78 | 3.94 | 3.66 | 3.9 | 3.9 | +0.16 (+4.28%) | 2,166,000 |
8 Jun 2022 | HKD | 3.75 | 3.8 | 3.55 | 3.74 | 3.74 | -0.01 (-0.27%) | 3,202,000 |
7 Jun 2022 | HKD | 3.8 | 3.98 | 3.66 | 3.75 | 3.75 | -0.05 (-1.32%) | 2,397,000 |
6 Jun 2022 | HKD | 3.53 | 3.84 | 3.53 | 3.8 | 3.8 | +0.27 (+7.65%) | 1,922,000 |
2 Jun 2022 | HKD | 3.73 | 3.77 | 3.53 | 3.53 | 3.53 | -0.2 (-5.36%) | 2,036,000 |
1 Jun 2022 | HKD | 3.61 | 3.89 | 3.57 | 3.73 | 3.73 | +0.13 (+3.61%) | 2,324,000 |
31 May 2022 | HKD | 3.58 | 3.77 | 3.53 | 3.6 | 3.6 | 0.0 (0.0%) | 2,114,000 |
30 May 2022 | HKD | 3.65 | 3.65 | 3.42 | 3.6 | 3.6 | -0.02 (-0.55%) | 2,263,000 |
27 May 2022 | HKD | 3.9 | 3.9 | 3.4 | 3.62 | 3.62 | -0.18 (-4.74%) | 2,613,000 |
26 May 2022 | HKD | 4.1 | 4.1 | 3.54 | 3.8 | 3.8 | -0.3 (-7.32%) | 2,332,000 |
25 May 2022 | HKD | 5.08 | 5.08 | 3.92 | 4.1 | 4.1 | -0.35 (-7.87%) | 1,350,000 |
24 May 2022 | HKD | 3.6 | 5 | 3.46 | 4.45 | 4.45 | +0.93 (+26.42%) | 3,583,000 |
23 May 2022 | HKD | 3.5 | 3.55 | 3.36 | 3.52 | 3.52 | +0.09 (+2.62%) | 4,166,000 |
20 May 2022 | HKD | 3.51 | 3.69 | 3.33 | 3.43 | 3.43 | -0.06 (-1.72%) | 2,684,000 |
19 May 2022 | HKD | 3.24 | 3.6 | 3.22 | 3.49 | 3.49 | +0.11 (+3.25%) | 2,793,000 |
18 May 2022 | HKD | 3.17 | 3.48 | 3.14 | 3.38 | 3.38 | +0.16 (+4.97%) | 2,783,000 |
17 May 2022 | HKD | 3.48 | 3.48 | 3.15 | 3.22 | 3.22 | -0.22 (-6.40%) | 3,564,000 |
16 May 2022 | HKD | 3.4 | 3.54 | 3.03 | 3.44 | 3.44 | +0.1 (+2.99%) | 3,870,000 |
13 May 2022 | HKD | 3.47 | 3.47 | 2.91 | 3.34 | 3.34 | -0.16 (-4.57%) | 2,895,000 |
12 May 2022 | HKD | 3.91 | 3.91 | 3.45 | 3.5 | 3.5 | -0.43 (-10.94%) | 2,342,000 |
11 May 2022 | HKD | 3.95 | 3.95 | 3.76 | 3.93 | 3.93 | +0.03 (+0.77%) | 1,625,000 |
10 May 2022 | HKD | 4 | 4 | 3.81 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,341,000 |
6 May 2022 | HKD | 4.02 | 4.03 | 3.81 | 3.96 | 3.96 | -0.04 (-1%) | 1,640,000 |
5 May 2022 | HKD | 4.1 | 4.12 | 3.88 | 4 | 4 | -0.09 (-2.20%) | 1,786,000 |
4 May 2022 | HKD | 4.23 | 4.23 | 4.06 | 4.09 | 4.09 | -0.11 (-2.62%) | 1,674,000 |
3 May 2022 | HKD | 4.23 | 4.32 | 4.19 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,610,000 |