Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | HKD | 2.18 | 2.21 | 2.14 | 2.18 | 2.18 | -0.03 (-1.36%) | 92,500 |
31 May 2022 | HKD | 2.21 | 2.26 | 2.13 | 2.21 | 2.21 | 0.0 (0.0%) | 797,000 |
30 May 2022 | HKD | 2.29 | 2.29 | 2.19 | 2.21 | 2.21 | -0.08 (-3.49%) | 400,000 |
27 May 2022 | HKD | 2.29 | 2.35 | 2.21 | 2.29 | 2.29 | 0.0 (0.0%) | 390,500 |
26 May 2022 | HKD | 2.28 | 2.33 | 2.25 | 2.29 | 2.29 | -0.06 (-2.55%) | 87,000 |
25 May 2022 | HKD | 2.2 | 2.35 | 2.13 | 2.35 | 2.35 | +0.13 (+5.86%) | 1,063,500 |
24 May 2022 | HKD | 2.15 | 2.24 | 2.13 | 2.22 | 2.22 | +0.07 (+3.26%) | 267,500 |
23 May 2022 | HKD | 2.25 | 2.25 | 2.13 | 2.15 | 2.15 | -0.12 (-5.29%) | 126,000 |
20 May 2022 | HKD | 2.2 | 2.27 | 2.17 | 2.27 | 2.27 | +0.06 (+2.71%) | 128,000 |
19 May 2022 | HKD | 2.2 | 2.21 | 2.16 | 2.21 | 2.21 | -0.03 (-1.34%) | 73,000 |
18 May 2022 | HKD | 2.25 | 2.26 | 2.09 | 2.24 | 2.24 | +0.04 (+1.82%) | 1,099,800 |
17 May 2022 | HKD | 2.14 | 2.22 | 2.14 | 2.2 | 2.2 | +0.06 (+2.80%) | 705,000 |
16 May 2022 | HKD | 2.16 | 2.16 | 2.04 | 2.14 | 2.14 | +0.01 (+0.47%) | 127,000 |
13 May 2022 | HKD | 2.03 | 2.13 | 2.03 | 2.13 | 2.13 | +0.08 (+3.90%) | 148,500 |
12 May 2022 | HKD | 2.06 | 2.09 | 2 | 2.05 | 2.05 | -0.06 (-2.84%) | 502,500 |
11 May 2022 | HKD | 2.01 | 2.2 | 2.01 | 2.11 | 2.11 | +0.08 (+3.94%) | 326,500 |
10 May 2022 | HKD | 2.03 | 2.08 | 2 | 2.03 | 2.03 | -0.06 (-2.87%) | 238,500 |
6 May 2022 | HKD | 2.13 | 2.16 | 2.02 | 2.09 | 2.09 | -0.04 (-1.88%) | 222,500 |
5 May 2022 | HKD | 2.11 | 2.15 | 2.04 | 2.13 | 2.13 | -0.03 (-1.39%) | 242,000 |
4 May 2022 | HKD | 2.2 | 2.21 | 2.13 | 2.16 | 2.16 | +0.02 (+0.93%) | 96,500 |
3 May 2022 | HKD | 2.1 | 2.18 | 2.06 | 2.14 | 2.14 | +0.02 (+0.94%) | 60,500 |
29 Apr 2022 | HKD | 2.06 | 2.15 | 2.05 | 2.12 | 2.12 | +0.07 (+3.41%) | 382,500 |
28 Apr 2022 | HKD | 2.09 | 2.1 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 113,500 |
27 Apr 2022 | HKD | 2.07 | 2.15 | 2.04 | 2.09 | 2.09 | -0.04 (-1.88%) | 229,500 |
26 Apr 2022 | HKD | 2.05 | 2.14 | 2.03 | 2.13 | 2.13 | +0.06 (+2.90%) | 275,200 |
25 Apr 2022 | HKD | 2.14 | 2.19 | 2 | 2.07 | 2.07 | -0.13 (-5.91%) | 934,500 |
22 Apr 2022 | HKD | 2.19 | 2.31 | 2.08 | 2.2 | 2.2 | 0.0 (0.0%) | 664,000 |
21 Apr 2022 | HKD | 2.33 | 2.35 | 2.2 | 2.2 | 2.2 | -0.2 (-8.33%) | 1,403,500 |
20 Apr 2022 | HKD | 2.39 | 2.47 | 2.34 | 2.4 | 2.4 | -0.04 (-1.64%) | 254,000 |
19 Apr 2022 | HKD | 2.58 | 2.58 | 2.33 | 2.44 | 2.44 | -0.14 (-5.43%) | 892,000 |