Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 4.13 | 4.34 | 4.04 | 4.24 | 4.24 | -0.02 (-0.47%) | 3,585,600 |
12 Apr 2022 | HKD | 4.45 | 4.61 | 4.07 | 4.26 | 4.26 | +0.1 (+2.40%) | 7,468,800 |
11 Apr 2022 | HKD | 4.35 | 4.35 | 4.15 | 4.16 | 4.16 | -0.23 (-5.24%) | 3,314,800 |
8 Apr 2022 | HKD | 4.4 | 4.4 | 4.21 | 4.39 | 4.39 | -0.03 (-0.68%) | 3,316,400 |
7 Apr 2022 | HKD | 4.45 | 4.53 | 4.24 | 4.42 | 4.42 | -0.03 (-0.67%) | 2,690,000 |
6 Apr 2022 | HKD | 4.64 | 4.64 | 4.4 | 4.45 | 4.45 | -0.19 (-4.09%) | 2,334,800 |
4 Apr 2022 | HKD | 4.59 | 4.68 | 4.52 | 4.64 | 4.64 | +0.16 (+3.57%) | 1,867,600 |
1 Apr 2022 | HKD | 4.4 | 4.49 | 4.33 | 4.48 | 4.48 | -0.01 (-0.22%) | 928,400 |
31 Mar 2022 | HKD | 4.45 | 4.49 | 4.31 | 4.49 | 4.49 | +0.03 (+0.67%) | 1,096,000 |
30 Mar 2022 | HKD | 4.61 | 4.65 | 4.42 | 4.46 | 4.46 | -0.07 (-1.55%) | 3,004,000 |
29 Mar 2022 | HKD | 4.6 | 4.6 | 4.33 | 4.53 | 4.53 | +0.03 (+0.67%) | 2,914,200 |
28 Mar 2022 | HKD | 4.48 | 4.5 | 4.27 | 4.5 | 4.5 | +0.01 (+0.22%) | 3,424,000 |
25 Mar 2022 | HKD | 4.66 | 4.72 | 4.35 | 4.49 | 4.49 | -0.14 (-3.02%) | 3,367,200 |
24 Mar 2022 | HKD | 4.77 | 4.86 | 4.63 | 4.63 | 4.63 | -0.14 (-2.94%) | 2,531,600 |
23 Mar 2022 | HKD | 4.73 | 4.88 | 4.71 | 4.77 | 4.77 | +0.07 (+1.49%) | 1,733,200 |
22 Mar 2022 | HKD | 4.85 | 4.85 | 4.59 | 4.7 | 4.7 | +0.01 (+0.21%) | 1,578,400 |
21 Mar 2022 | HKD | 4.68 | 4.86 | 4.66 | 4.69 | 4.69 | +0.09 (+1.96%) | 1,500,400 |
18 Mar 2022 | HKD | 5 | 5 | 4.55 | 4.6 | 4.6 | -0.43 (-8.55%) | 7,051,039 |
17 Mar 2022 | HKD | 4.67 | 5.03 | 4.6 | 5.03 | 5.03 | +0.57 (+12.78%) | 5,290,800 |
16 Mar 2022 | HKD | 4.1 | 4.49 | 3.98 | 4.46 | 4.46 | +0.51 (+12.91%) | 6,699,280 |
15 Mar 2022 | HKD | 4.39 | 4.39 | 3.88 | 3.95 | 3.95 | -0.43 (-9.82%) | 13,102,000 |
14 Mar 2022 | HKD | 4.63 | 4.63 | 4.29 | 4.38 | 4.38 | -0.36 (-7.59%) | 6,663,031 |
11 Mar 2022 | HKD | 4.99 | 4.99 | 4.59 | 4.74 | 4.74 | -0.25 (-5.01%) | 3,498,800 |
10 Mar 2022 | HKD | 4.97 | 5.12 | 4.9 | 4.99 | 4.99 | +0.12 (+2.46%) | 3,180,000 |
9 Mar 2022 | HKD | 4.92 | 5.15 | 4.54 | 4.87 | 4.87 | -0.13 (-2.60%) | 4,658,000 |
8 Mar 2022 | HKD | 5 | 5 | 4.79 | 5 | 5 | 0.0 (0.0%) | 5,878,800 |
7 Mar 2022 | HKD | 5.2 | 5.2 | 4.85 | 5 | 5 | -0.3 (-5.66%) | 4,293,600 |
4 Mar 2022 | HKD | 5.31 | 5.35 | 5.14 | 5.3 | 5.3 | -0.01 (-0.19%) | 1,971,600 |
3 Mar 2022 | HKD | 5.47 | 5.47 | 5.3 | 5.31 | 5.31 | -0.12 (-2.21%) | 3,476,800 |
2 Mar 2022 | HKD | 5.78 | 5.78 | 5.4 | 5.43 | 5.43 | -0.35 (-6.06%) | 3,169,200 |