Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | HKD | 2.73 | 2.75 | 2.67 | 2.73 | 2.73 | +0.03 (+1.11%) | 320,000 |
27 May 2022 | HKD | 2.76 | 2.76 | 2.64 | 2.7 | 2.7 | -0.02 (-0.74%) | 180,852 |
26 May 2022 | HKD | 2.8 | 2.8 | 2.66 | 2.72 | 2.72 | -0.04 (-1.45%) | 464,000 |
25 May 2022 | HKD | 2.71 | 2.87 | 2.71 | 2.76 | 2.76 | -0.08 (-2.82%) | 504,000 |
24 May 2022 | HKD | 2.81 | 2.89 | 2.81 | 2.84 | 2.84 | -0.02 (-0.70%) | 148,000 |
23 May 2022 | HKD | 2.92 | 2.92 | 2.83 | 2.86 | 2.86 | -0.02 (-0.69%) | 152,100 |
20 May 2022 | HKD | 2.89 | 2.89 | 2.82 | 2.88 | 2.88 | 0.0 (0.0%) | 484,400 |
19 May 2022 | HKD | 2.93 | 2.93 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 212,000 |
18 May 2022 | HKD | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -0.04 (-1.37%) | 44,260 |
17 May 2022 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | +0.01 (+0.34%) | 140,286 |
16 May 2022 | HKD | 2.96 | 2.97 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 252,000 |
13 May 2022 | HKD | 2.99 | 2.99 | 2.87 | 2.92 | 2.92 | -0.01 (-0.34%) | 176,000 |
12 May 2022 | HKD | 2.98 | 2.98 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 188,000 |
11 May 2022 | HKD | 2.99 | 2.99 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 39,470 |
10 May 2022 | HKD | 2.97 | 2.97 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 160,000 |
6 May 2022 | HKD | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | +0.03 (+1.02%) | 84,000 |
5 May 2022 | HKD | 2.98 | 2.99 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 25,800 |
4 May 2022 | HKD | 3 | 3 | 2.91 | 2.96 | 2.96 | 0.0 (0.0%) | 116,000 |
3 May 2022 | HKD | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | +0.03 (+1.02%) | 368,000 |
29 Apr 2022 | HKD | 3 | 3 | 2.84 | 2.93 | 2.93 | -0.03 (-1.01%) | 308,750 |
28 Apr 2022 | HKD | 2.99 | 3 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 157,021 |
27 Apr 2022 | HKD | 3 | 3 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 180,000 |
26 Apr 2022 | HKD | 2.99 | 3 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 124,000 |
25 Apr 2022 | HKD | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 36,000 |
22 Apr 2022 | HKD | 3 | 3 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 244,000 |
21 Apr 2022 | HKD | 3 | 3 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 60,000 |
20 Apr 2022 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 80,000 |
19 Apr 2022 | HKD | 2.98 | 3.01 | 2.89 | 2.98 | 2.98 | 0.0 (0.0%) | 204,000 |
14 Apr 2022 | HKD | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 317,000 |
13 Apr 2022 | HKD | 2.99 | 2.99 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 204,000 |