Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 2.68 | 2.7 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 872,000 |
30 May 2022 | HKD | 2.63 | 2.68 | 2.63 | 2.68 | 2.68 | +0.05 (+1.90%) | 908,000 |
27 May 2022 | HKD | 2.64 | 2.66 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 660,000 |
26 May 2022 | HKD | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | +0.02 (+0.77%) | 178,000 |
25 May 2022 | HKD | 2.58 | 2.64 | 2.56 | 2.61 | 2.61 | -0.01 (-0.38%) | 2,196,000 |
24 May 2022 | HKD | 2.64 | 2.66 | 2.58 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,084,000 |
23 May 2022 | HKD | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 776,000 |
20 May 2022 | HKD | 2.58 | 2.63 | 2.58 | 2.62 | 2.62 | +0.03 (+1.16%) | 3,076,000 |
19 May 2022 | HKD | 2.56 | 2.59 | 2.54 | 2.59 | 2.59 | -0.01 (-0.38%) | 222,000 |
18 May 2022 | HKD | 2.58 | 2.63 | 2.57 | 2.6 | 2.6 | -0.02 (-0.76%) | 888,000 |
17 May 2022 | HKD | 2.57 | 2.62 | 2.55 | 2.62 | 2.62 | +0.08 (+3.15%) | 1,328,000 |
16 May 2022 | HKD | 2.56 | 2.58 | 2.51 | 2.54 | 2.54 | -0.04 (-1.55%) | 1,538,000 |
13 May 2022 | HKD | 2.53 | 2.58 | 2.53 | 2.58 | 2.58 | +0.04 (+1.57%) | 1,410,000 |
12 May 2022 | HKD | 2.53 | 2.57 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 700,000 |
11 May 2022 | HKD | 2.63 | 2.63 | 2.52 | 2.55 | 2.55 | -0.03 (-1.16%) | 2,884,532 |
10 May 2022 | HKD | 2.57 | 2.6 | 2.5 | 2.58 | 2.58 | -0.03 (-1.15%) | 2,425,859 |
6 May 2022 | HKD | 2.62 | 2.62 | 2.58 | 2.61 | 2.61 | -0.02 (-0.76%) | 491,492 |
5 May 2022 | HKD | 2.66 | 2.67 | 2.61 | 2.63 | 2.63 | -0.03 (-1.13%) | 1,570,000 |
4 May 2022 | HKD | 2.7 | 2.7 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 1,002,000 |
3 May 2022 | HKD | 2.68 | 2.7 | 2.64 | 2.66 | 2.66 | -0.03 (-1.12%) | 192,000 |
29 Apr 2022 | HKD | 2.6 | 2.69 | 2.59 | 2.69 | 2.69 | +0.08 (+3.07%) | 944,000 |
28 Apr 2022 | HKD | 2.61 | 2.62 | 2.6 | 2.61 | 2.61 | +0.02 (+0.77%) | 1,316,000 |
27 Apr 2022 | HKD | 2.57 | 2.59 | 2.54 | 2.59 | 2.59 | +0.02 (+0.78%) | 1,482,000 |
26 Apr 2022 | HKD | 2.57 | 2.6 | 2.54 | 2.57 | 2.57 | 0.0 (0.0%) | 2,347,400 |
25 Apr 2022 | HKD | 2.67 | 2.67 | 2.57 | 2.57 | 2.57 | -0.1 (-3.75%) | 4,144,000 |
22 Apr 2022 | HKD | 2.68 | 2.71 | 2.65 | 2.67 | 2.67 | -0.02 (-0.74%) | 1,473,260 |
21 Apr 2022 | HKD | 2.7 | 2.73 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 2,140,000 |
20 Apr 2022 | HKD | 2.74 | 2.75 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 860,000 |
19 Apr 2022 | HKD | 2.74 | 2.75 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 1,262,000 |
14 Apr 2022 | HKD | 2.72 | 2.76 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 2,656,000 |