Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 7.42 | 7.47 | 7.27 | 7.35 | 7.35 | -0.15 (-2%) | 91,500 |
21 Apr 2022 | HKD | 7.25 | 7.5 | 7.1 | 7.5 | 7.5 | +0.19 (+2.60%) | 314,900 |
20 Apr 2022 | HKD | 7.76 | 7.76 | 7.26 | 7.31 | 7.31 | -0.4 (-5.19%) | 455,700 |
19 Apr 2022 | HKD | 7.74 | 8.06 | 7.2 | 7.71 | 7.71 | -0.17 (-2.16%) | 422,400 |
14 Apr 2022 | HKD | 7.63 | 7.89 | 7.63 | 7.88 | 7.88 | +0.12 (+1.55%) | 703,200 |
13 Apr 2022 | HKD | 7.54 | 7.92 | 7.43 | 7.76 | 7.76 | +0.23 (+3.05%) | 536,100 |
12 Apr 2022 | HKD | 7.81 | 7.81 | 7.22 | 7.53 | 7.53 | -0.04 (-0.53%) | 404,700 |
11 Apr 2022 | HKD | 7.87 | 7.93 | 7.52 | 7.57 | 7.57 | -0.41 (-5.14%) | 312,300 |
8 Apr 2022 | HKD | 7.94 | 7.98 | 7.79 | 7.98 | 7.98 | +0.04 (+0.50%) | 302,700 |
7 Apr 2022 | HKD | 8.06 | 8.18 | 7.91 | 7.94 | 7.94 | -0.01 (-0.13%) | 714,100 |
6 Apr 2022 | HKD | 8 | 8.1 | 7.86 | 7.95 | 7.95 | -0.18 (-2.21%) | 378,204 |
4 Apr 2022 | HKD | 7.81 | 8.19 | 7.8 | 8.13 | 8.13 | +0.4 (+5.17%) | 165,300 |
1 Apr 2022 | HKD | 7.7 | 7.75 | 7.5 | 7.73 | 7.73 | -0.21 (-2.64%) | 401,400 |
31 Mar 2022 | HKD | 8.2 | 8.2 | 7.54 | 7.94 | 7.94 | -0.15 (-1.85%) | 786,554 |
30 Mar 2022 | HKD | 7.81 | 8.14 | 7.81 | 8.09 | 8.09 | +0.39 (+5.06%) | 920,605 |
29 Mar 2022 | HKD | 7.5 | 7.7 | 7.48 | 7.7 | 7.7 | +0.31 (+4.19%) | 534,000 |
28 Mar 2022 | HKD | 7.21 | 7.67 | 7.19 | 7.39 | 7.39 | +0.01 (+0.14%) | 649,500 |
25 Mar 2022 | HKD | 7.7 | 7.74 | 7.3 | 7.38 | 7.38 | -0.32 (-4.16%) | 822,900 |
24 Mar 2022 | HKD | 7.25 | 7.77 | 7.23 | 7.7 | 7.7 | +0.35 (+4.76%) | 1,498,200 |
23 Mar 2022 | HKD | 6.9 | 7.39 | 6.77 | 7.35 | 7.35 | +0.64 (+9.54%) | 2,370,711 |
22 Mar 2022 | HKD | 7.01 | 7.01 | 6.5 | 6.71 | 6.71 | -0.16 (-2.33%) | 1,087,900 |
21 Mar 2022 | HKD | 7.25 | 7.29 | 6.8 | 6.87 | 6.87 | -0.33 (-4.58%) | 614,600 |
18 Mar 2022 | HKD | 7.09 | 7.44 | 6.87 | 7.2 | 7.2 | +0.11 (+1.55%) | 1,932,700 |
17 Mar 2022 | HKD | 6.99 | 7.33 | 6.8 | 7.09 | 7.09 | +0.37 (+5.51%) | 2,240,400 |
16 Mar 2022 | HKD | 6.76 | 6.97 | 6.39 | 6.72 | 6.72 | -0.16 (-2.33%) | 1,935,200 |
15 Mar 2022 | HKD | 6.8 | 7.19 | 6.69 | 6.88 | 6.88 | -0.09 (-1.29%) | 849,900 |
14 Mar 2022 | HKD | 7.39 | 7.39 | 6.97 | 6.97 | 6.97 | -0.56 (-7.44%) | 276,000 |
11 Mar 2022 | HKD | 6.95 | 7.54 | 6.95 | 7.53 | 7.53 | +0.03 (+0.40%) | 1,026,900 |
10 Mar 2022 | HKD | 7.55 | 7.55 | 6.94 | 7.5 | 7.5 | +0.7 (+10.29%) | 2,343,600 |
9 Mar 2022 | HKD | 6.76 | 6.94 | 6.38 | 6.8 | 6.8 | +0.05 (+0.74%) | 382,000 |