Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | HKD | 3.9 | 3.92 | 3.5 | 3.55 | 3.55 | -0.17 (-4.57%) | 3,528,000 |
12 May 2022 | HKD | 3.49 | 3.79 | 3.4 | 3.72 | 3.72 | +0.27 (+7.83%) | 3,456,000 |
11 May 2022 | HKD | 3.1 | 3.54 | 3.09 | 3.45 | 3.45 | +0.47 (+15.77%) | 4,138,000 |
10 May 2022 | HKD | 2.92 | 3.1 | 2.76 | 2.98 | 2.98 | +0.08 (+2.76%) | 2,128,000 |
6 May 2022 | HKD | 3.01 | 3.01 | 2.68 | 2.9 | 2.9 | -0.04 (-1.36%) | 3,034,000 |
5 May 2022 | HKD | 2.61 | 2.97 | 2.61 | 2.94 | 2.94 | +0.33 (+12.64%) | 6,570,000 |
4 May 2022 | HKD | 2.58 | 2.74 | 2.55 | 2.61 | 2.61 | +0.08 (+3.16%) | 3,794,000 |
3 May 2022 | HKD | 2.47 | 2.65 | 2.28 | 2.53 | 2.53 | +0.25 (+10.96%) | 4,675,700 |
29 Apr 2022 | HKD | 1.95 | 2.7 | 1.95 | 2.28 | 2.28 | +0.34 (+17.53%) | 7,480,000 |
28 Apr 2022 | HKD | 1.84 | 1.94 | 1.82 | 1.94 | 1.94 | +0.1 (+5.43%) | 2,046,000 |
27 Apr 2022 | HKD | 1.86 | 1.9 | 1.81 | 1.84 | 1.84 | -0.06 (-3.16%) | 878,000 |
26 Apr 2022 | HKD | 1.92 | 1.93 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,278,000 |
25 Apr 2022 | HKD | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,278,000 |
22 Apr 2022 | HKD | 1.93 | 1.95 | 1.83 | 1.95 | 1.95 | +0.01 (+0.52%) | 1,434,000 |
21 Apr 2022 | HKD | 1.92 | 1.95 | 1.9 | 1.94 | 1.94 | +0.05 (+2.65%) | 1,290,000 |
20 Apr 2022 | HKD | 1.83 | 1.93 | 1.8 | 1.89 | 1.89 | +0.11 (+6.18%) | 2,698,000 |
19 Apr 2022 | HKD | 1.55 | 1.8 | 1.55 | 1.78 | 1.78 | +0.25 (+16.34%) | 2,074,000 |
14 Apr 2022 | HKD | 1.47 | 1.59 | 1.47 | 1.53 | 1.53 | +0.06 (+4.08%) | 1,134,000 |
13 Apr 2022 | HKD | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 38,000 |
12 Apr 2022 | HKD | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 156,000 |
11 Apr 2022 | HKD | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 346,000 |
8 Apr 2022 | HKD | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 290,000 |
7 Apr 2022 | HKD | 1.5 | 1.5 | 1.41 | 1.46 | 1.46 | -0.02 (-1.35%) | 710,000 |
6 Apr 2022 | HKD | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 280,000 |
4 Apr 2022 | HKD | 1.47 | 1.5 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 826,000 |
1 Apr 2022 | HKD | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 306,000 |
31 Mar 2022 | HKD | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 144,000 |
30 Mar 2022 | HKD | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | +0.05 (+3.52%) | 606,000 |
29 Mar 2022 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 528,000 |
28 Mar 2022 | HKD | 1.38 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 758,000 |