Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 2.85 | 3.04 | 2.81 | 2.97 | 2.97 | +0.13 (+4.58%) | 8,786,000 |
7 Jun 2022 | HKD | 2.76 | 2.87 | 2.69 | 2.84 | 2.84 | +0.08 (+2.90%) | 6,144,000 |
6 Jun 2022 | HKD | 2.71 | 2.77 | 2.67 | 2.76 | 2.76 | +0.07 (+2.60%) | 3,332,000 |
2 Jun 2022 | HKD | 2.7 | 2.7 | 2.64 | 2.69 | 2.69 | -0.02 (-0.74%) | 1,356,000 |
1 Jun 2022 | HKD | 2.69 | 2.74 | 2.66 | 2.71 | 2.71 | +0.02 (+0.74%) | 2,520,000 |
31 May 2022 | HKD | 2.62 | 2.72 | 2.59 | 2.69 | 2.69 | +0.07 (+2.67%) | 6,516,000 |
30 May 2022 | HKD | 2.53 | 2.63 | 2.51 | 2.62 | 2.62 | +0.14 (+5.65%) | 3,882,000 |
27 May 2022 | HKD | 2.5 | 2.56 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 2,802,000 |
26 May 2022 | HKD | 2.53 | 2.53 | 2.41 | 2.47 | 2.47 | -0.03 (-1.20%) | 3,064,000 |
25 May 2022 | HKD | 2.6 | 2.64 | 2.47 | 2.5 | 2.5 | -0.11 (-4.21%) | 6,062,000 |
24 May 2022 | HKD | 2.69 | 2.73 | 2.58 | 2.61 | 2.61 | -0.07 (-2.61%) | 3,350,000 |
23 May 2022 | HKD | 2.73 | 2.73 | 2.64 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,491,057 |
20 May 2022 | HKD | 2.73 | 2.74 | 2.67 | 2.7 | 2.7 | +0.04 (+1.50%) | 2,028,000 |
19 May 2022 | HKD | 2.68 | 2.7 | 2.62 | 2.66 | 2.66 | -0.05 (-1.85%) | 2,650,000 |
18 May 2022 | HKD | 2.78 | 2.78 | 2.7 | 2.71 | 2.71 | -0.06 (-2.17%) | 2,092,000 |
17 May 2022 | HKD | 2.74 | 2.81 | 2.69 | 2.77 | 2.77 | +0.1 (+3.75%) | 3,781,626 |
16 May 2022 | HKD | 2.76 | 2.79 | 2.64 | 2.67 | 2.67 | -0.02 (-0.74%) | 3,012,000 |
13 May 2022 | HKD | 2.66 | 2.71 | 2.64 | 2.69 | 2.69 | +0.1 (+3.86%) | 2,736,000 |
12 May 2022 | HKD | 2.71 | 2.79 | 2.58 | 2.59 | 2.59 | -0.2 (-7.17%) | 8,496,000 |
11 May 2022 | HKD | 2.79 | 2.92 | 2.76 | 2.79 | 2.79 | +0.03 (+1.09%) | 3,433,746 |
10 May 2022 | HKD | 2.8 | 2.8 | 2.6 | 2.76 | 2.76 | -0.15 (-5.15%) | 7,508,000 |
6 May 2022 | HKD | 2.99 | 2.99 | 2.85 | 2.91 | 2.91 | -0.14 (-4.59%) | 3,390,000 |
5 May 2022 | HKD | 2.97 | 3.09 | 2.97 | 3.05 | 3.05 | +0.16 (+5.54%) | 7,146,000 |
4 May 2022 | HKD | 2.94 | 2.97 | 2.87 | 2.89 | 2.89 | -0.05 (-1.70%) | 2,466,000 |
3 May 2022 | HKD | 2.81 | 2.98 | 2.8 | 2.94 | 2.94 | +0.02 (+0.68%) | 2,934,000 |
29 Apr 2022 | HKD | 2.75 | 2.92 | 2.68 | 2.92 | 2.92 | +0.17 (+6.18%) | 5,962,000 |
28 Apr 2022 | HKD | 2.78 | 2.78 | 2.66 | 2.75 | 2.75 | +0.02 (+0.73%) | 1,973,945 |
27 Apr 2022 | HKD | 2.64 | 2.77 | 2.59 | 2.73 | 2.73 | +0.08 (+3.02%) | 3,627,740 |
26 Apr 2022 | HKD | 2.66 | 2.8 | 2.62 | 2.65 | 2.65 | -0.01 (-0.38%) | 3,710,600 |
25 Apr 2022 | HKD | 2.77 | 2.78 | 2.65 | 2.66 | 2.66 | -0.11 (-3.97%) | 5,934,000 |