Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 0.79 | 0.81 | 0.65 | 0.73 | 0.73 | -0.06 (-7.59%) | 1,251,000 |
30 May 2022 | HKD | 0.76 | 0.8 | 0.73 | 0.79 | 0.79 | +0.03 (+3.95%) | 1,275,000 |
27 May 2022 | HKD | 0.73 | 0.78 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 906,000 |
26 May 2022 | HKD | 0.68 | 0.74 | 0.68 | 0.73 | 0.73 | +0.05 (+7.35%) | 2,052,000 |
25 May 2022 | HKD | 0.63 | 0.69 | 0.59 | 0.68 | 0.68 | +0.05 (+7.94%) | 4,113,000 |
24 May 2022 | HKD | 0.56 | 0.66 | 0.55 | 0.63 | 0.63 | +0.07 (+12.50%) | 5,073,000 |
23 May 2022 | HKD | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | +0.085 (+17.89%) | 1,164,000 |
20 May 2022 | HKD | 0.465 | 0.51 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 453,000 |
19 May 2022 | HKD | 0.435 | 0.48 | 0.43 | 0.46 | 0.46 | 0.0 (0.0%) | 282,000 |
18 May 2022 | HKD | 0.48 | 0.5 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 960,000 |
17 May 2022 | HKD | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | +0.035 (+8.24%) | 936,000 |
16 May 2022 | HKD | 0.425 | 0.45 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 306,000 |
13 May 2022 | HKD | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | +0.015 (+3.75%) | 297,000 |
12 May 2022 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 336,000 |
11 May 2022 | HKD | 0.445 | 0.465 | 0.4 | 0.4 | 0.4 | -0.085 (-17.53%) | 2,319,000 |
10 May 2022 | HKD | 0.435 | 0.485 | 0.43 | 0.485 | 0.485 | +0.05 (+11.49%) | 1,869,000 |
6 May 2022 | HKD | 0.465 | 0.55 | 0.435 | 0.435 | 0.435 | -0.045 (-9.38%) | 2,655,000 |
5 May 2022 | HKD | 0.495 | 0.52 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 129,000 |
4 May 2022 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 153,000 |
3 May 2022 | HKD | 0.49 | 0.495 | 0.45 | 0.495 | 0.495 | -0.005 (-1%) | 906,000 |
29 Apr 2022 | HKD | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | 0.0 (0.0%) | 567,000 |
28 Apr 2022 | HKD | 0.5 | 0.53 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 561,000 |
27 Apr 2022 | HKD | 0.53 | 0.53 | 0.485 | 0.5 | 0.5 | -0.03 (-5.66%) | 168,000 |
26 Apr 2022 | HKD | 0.52 | 0.54 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 132,000 |
25 Apr 2022 | HKD | 0.54 | 0.57 | 0.48 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,233,000 |
22 Apr 2022 | HKD | 0.5 | 0.54 | 0.485 | 0.54 | 0.54 | +0.04 (+8%) | 1,331,000 |
21 Apr 2022 | HKD | 0.44 | 0.52 | 0.44 | 0.5 | 0.5 | +0.06 (+13.64%) | 4,299,000 |
20 Apr 2022 | HKD | 0.415 | 0.45 | 0.41 | 0.44 | 0.44 | +0.04 (+10%) | 3,280,000 |
19 Apr 2022 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 738,000 |
14 Apr 2022 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 216,000 |