Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 3.85 | 3.89 | 3.78 | 3.82 | 3.82 | -0.06 (-1.55%) | 347,000 |
28 Apr 2022 | HKD | 3.7 | 3.88 | 3.7 | 3.88 | 3.88 | +0.13 (+3.47%) | 331,000 |
27 Apr 2022 | HKD | 3.73 | 3.79 | 3.7 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,093,000 |
26 Apr 2022 | HKD | 3.79 | 3.8 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 580,000 |
25 Apr 2022 | HKD | 3.83 | 3.85 | 3.71 | 3.75 | 3.75 | -0.08 (-2.09%) | 777,000 |
22 Apr 2022 | HKD | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 152,000 |
21 Apr 2022 | HKD | 3.95 | 3.95 | 3.8 | 3.85 | 3.85 | -0.02 (-0.52%) | 261,000 |
20 Apr 2022 | HKD | 3.94 | 3.94 | 3.86 | 3.87 | 3.87 | +0.01 (+0.26%) | 322,000 |
19 Apr 2022 | HKD | 3.95 | 3.95 | 3.82 | 3.86 | 3.86 | -0.06 (-1.53%) | 205,000 |
14 Apr 2022 | HKD | 3.93 | 3.96 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 159,000 |
13 Apr 2022 | HKD | 3.96 | 3.96 | 3.86 | 3.93 | 3.93 | +0.09 (+2.34%) | 191,000 |
12 Apr 2022 | HKD | 3.85 | 3.92 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 229,000 |
11 Apr 2022 | HKD | 3.78 | 3.89 | 3.75 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,269,604 |
8 Apr 2022 | HKD | 3.91 | 3.91 | 3.8 | 3.84 | 3.84 | -0.06 (-1.54%) | 679,000 |
7 Apr 2022 | HKD | 3.9 | 3.97 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 644,397 |
6 Apr 2022 | HKD | 3.9 | 3.94 | 3.88 | 3.92 | 3.92 | +0.06 (+1.55%) | 435,000 |
4 Apr 2022 | HKD | 3.85 | 3.88 | 3.81 | 3.86 | 3.86 | +0.03 (+0.78%) | 364,000 |
1 Apr 2022 | HKD | 3.77 | 3.85 | 3.74 | 3.83 | 3.83 | +0.03 (+0.79%) | 247,000 |
31 Mar 2022 | HKD | 3.86 | 3.88 | 3.79 | 3.8 | 3.8 | -0.05 (-1.30%) | 484,000 |
30 Mar 2022 | HKD | 3.74 | 3.88 | 3.7 | 3.85 | 3.85 | +0.15 (+4.05%) | 1,154,000 |
29 Mar 2022 | HKD | 3.67 | 3.73 | 3.64 | 3.7 | 3.7 | +0.04 (+1.09%) | 2,521,239 |
28 Mar 2022 | HKD | 3.78 | 3.78 | 3.63 | 3.66 | 3.66 | -0.15 (-3.94%) | 3,930,000 |
25 Mar 2022 | HKD | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 1,294,000 |
24 Mar 2022 | HKD | 3.78 | 3.85 | 3.74 | 3.85 | 3.85 | +0.07 (+1.85%) | 1,036,000 |
23 Mar 2022 | HKD | 3.79 | 3.82 | 3.71 | 3.78 | 3.78 | -0.01 (-0.26%) | 2,018,000 |
22 Mar 2022 | HKD | 3.83 | 3.83 | 3.74 | 3.79 | 3.79 | -0.03 (-0.79%) | 1,565,000 |
21 Mar 2022 | HKD | 3.9 | 3.9 | 3.7 | 3.82 | 3.82 | -0.06 (-1.55%) | 1,753,000 |
18 Mar 2022 | HKD | 4.13 | 4.15 | 3.8 | 3.88 | 3.88 | -0.22 (-5.37%) | 2,709,000 |
17 Mar 2022 | HKD | 4.16 | 4.18 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 1,104,000 |
16 Mar 2022 | HKD | 3.82 | 4.1 | 3.82 | 4.1 | 4.1 | +0.24 (+6.22%) | 843,000 |