Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 15,253,000 |
28 Apr 2022 | HKD | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 7,199,000 |
27 Apr 2022 | HKD | 0.81 | 0.88 | 0.79 | 0.86 | 0.86 | +0.04 (+4.88%) | 14,376,000 |
26 Apr 2022 | HKD | 0.85 | 0.87 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 12,555,000 |
25 Apr 2022 | HKD | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -0.04 (-4.49%) | 11,795,000 |
22 Apr 2022 | HKD | 0.86 | 0.91 | 0.83 | 0.89 | 0.89 | +0.02 (+2.30%) | 13,451,000 |
21 Apr 2022 | HKD | 0.9 | 0.92 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 17,632,000 |
20 Apr 2022 | HKD | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 17,196,000 |
19 Apr 2022 | HKD | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 10,561,000 |
14 Apr 2022 | HKD | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 14,315,000 |
13 Apr 2022 | HKD | 0.92 | 0.97 | 0.9 | 0.96 | 0.96 | +0.04 (+4.35%) | 20,551,549 |
12 Apr 2022 | HKD | 0.92 | 0.94 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 28,277,000 |
11 Apr 2022 | HKD | 0.99 | 1 | 0.9 | 0.92 | 0.92 | -0.08 (-8%) | 48,942,000 |
8 Apr 2022 | HKD | 0.99 | 1.02 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 32,549,000 |
7 Apr 2022 | HKD | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 19,700,141 |
6 Apr 2022 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 25,503,000 |
4 Apr 2022 | HKD | 1.03 | 1.07 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 38,932,000 |
1 Apr 2022 | HKD | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | +0.02 (+1.98%) | 23,568,500 |
31 Mar 2022 | HKD | 1.05 | 1.08 | 0.98 | 1.01 | 1.01 | -0.02 (-1.94%) | 49,627,230 |
30 Mar 2022 | HKD | 0.98 | 1.15 | 0.97 | 1.03 | 1.03 | +0.05 (+5.10%) | 106,740,398 |
29 Mar 2022 | HKD | 0.98 | 1.02 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 30,666,000 |
28 Mar 2022 | HKD | 1.05 | 1.08 | 0.96 | 0.98 | 0.98 | -0.13 (-11.71%) | 84,384,000 |
25 Mar 2022 | HKD | 1.25 | 1.3 | 1.1 | 1.11 | 1.11 | -0.14 (-11.20%) | 114,210,000 |
24 Mar 2022 | HKD | 0.97 | 1.27 | 0.97 | 1.25 | 1.25 | +0.28 (+28.87%) | 144,876,984 |
23 Mar 2022 | HKD | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 18,646,000 |
22 Mar 2022 | HKD | 0.9 | 0.99 | 0.89 | 0.97 | 0.97 | +0.07 (+7.78%) | 36,747,000 |
21 Mar 2022 | HKD | 0.94 | 0.95 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 34,645,000 |
18 Mar 2022 | HKD | 0.96 | 0.97 | 0.86 | 0.92 | 0.92 | -0.04 (-4.17%) | 64,685,000 |
17 Mar 2022 | HKD | 0.99 | 1.07 | 0.94 | 0.96 | 0.96 | +0.04 (+4.35%) | 72,956,492 |
16 Mar 2022 | HKD | 0.86 | 0.95 | 0.83 | 0.92 | 0.92 | +0.11 (+13.58%) | 56,857,738 |