Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 120,000 |
30 May 2022 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 138,800 |
27 May 2022 | HKD | 0.59 | 0.62 | 0.56 | 0.61 | 0.61 | +0.02 (+3.39%) | 2,170,000 |
26 May 2022 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 48,000 |
25 May 2022 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 228,000 |
24 May 2022 | HKD | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 24,000 |
23 May 2022 | HKD | 0.58 | 0.58 | 0.51 | 0.57 | 0.57 | -0.03 (-5%) | 9,786,000 |
20 May 2022 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 54,000 |
19 May 2022 | HKD | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | +0.08 (+14.81%) | 3,064,000 |
18 May 2022 | HKD | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 438,000 |
17 May 2022 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 258,000 |
16 May 2022 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 42,000 |
13 May 2022 | HKD | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 46,000 |
12 May 2022 | HKD | 0.58 | 0.6 | 0.53 | 0.58 | 0.58 | 0.0 (0.0%) | 336,400 |
11 May 2022 | HKD | 0.52 | 0.58 | 0.51 | 0.58 | 0.58 | +0.07 (+13.73%) | 2,466,800 |
10 May 2022 | HKD | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | +0.04 (+8.51%) | 1,677,600 |
6 May 2022 | HKD | 0.455 | 0.47 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 358,000 |
5 May 2022 | HKD | 0.43 | 0.455 | 0.43 | 0.455 | 0.455 | +0.025 (+5.81%) | 120,000 |
4 May 2022 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 144,000 |
3 May 2022 | HKD | 0.445 | 0.45 | 0.415 | 0.425 | 0.425 | -0.015 (-3.41%) | 826,000 |
29 Apr 2022 | HKD | 0.405 | 0.44 | 0.395 | 0.44 | 0.44 | +0.035 (+8.64%) | 900,000 |
28 Apr 2022 | HKD | 0.43 | 0.43 | 0.38 | 0.405 | 0.405 | -0.025 (-5.81%) | 258,000 |
27 Apr 2022 | HKD | 0.43 | 0.44 | 0.405 | 0.43 | 0.43 | -0.005 (-1.15%) | 506,000 |
26 Apr 2022 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 66,000 |
25 Apr 2022 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | +0.02 (+4.94%) | 13,224,000 |
22 Apr 2022 | HKD | 0.405 | 0.44 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 170,800 |
21 Apr 2022 | HKD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 1,064,000 |
20 Apr 2022 | HKD | 0.425 | 0.44 | 0.28 | 0.37 | 0.37 | -0.075 (-16.85%) | 32,965,200 |
19 Apr 2022 | HKD | 0.425 | 0.45 | 0.425 | 0.445 | 0.445 | -0.01 (-2.20%) | 66,000 |
14 Apr 2022 | HKD | 0.425 | 0.465 | 0.42 | 0.455 | 0.455 | -0.005 (-1.09%) | 492,000 |