Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,077,000 |
12 Apr 2022 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 562,000 |
11 Apr 2022 | HKD | 0.6 | 0.6 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,237,000 |
8 Apr 2022 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,064,000 |
7 Apr 2022 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 1,416,500 |
6 Apr 2022 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,266,000 |
4 Apr 2022 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 590,000 |
1 Apr 2022 | HKD | 0.52 | 0.57 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 2,144,000 |
31 Mar 2022 | HKD | 0.6 | 0.61 | 0.5 | 0.52 | 0.52 | -0.11 (-17.46%) | 11,063,000 |
30 Mar 2022 | HKD | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | +0.05 (+8.62%) | 2,129,500 |
29 Mar 2022 | HKD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 2,808,500 |
28 Mar 2022 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 246,500 |
25 Mar 2022 | HKD | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 968,500 |
24 Mar 2022 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 2,060,500 |
23 Mar 2022 | HKD | 0.5 | 0.54 | 0.5 | 0.52 | 0.52 | +0.025 (+5.05%) | 3,021,000 |
22 Mar 2022 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,411,000 |
21 Mar 2022 | HKD | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,939,000 |
18 Mar 2022 | HKD | 0.475 | 0.485 | 0.465 | 0.485 | 0.485 | +0.01 (+2.11%) | 1,636,500 |
17 Mar 2022 | HKD | 0.485 | 0.5 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 6,757,500 |
16 Mar 2022 | HKD | 0.44 | 0.49 | 0.44 | 0.475 | 0.475 | +0.04 (+9.20%) | 6,998,500 |
15 Mar 2022 | HKD | 0.49 | 0.49 | 0.42 | 0.435 | 0.435 | -0.065 (-13%) | 7,937,000 |
14 Mar 2022 | HKD | 0.55 | 0.55 | 0.49 | 0.5 | 0.5 | -0.06 (-10.71%) | 6,236,500 |
11 Mar 2022 | HKD | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.01 (+1.82%) | 957,000 |
10 Mar 2022 | HKD | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,650,000 |
9 Mar 2022 | HKD | 0.52 | 0.56 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,248,000 |
8 Mar 2022 | HKD | 0.54 | 0.55 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 3,794,500 |
7 Mar 2022 | HKD | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -0.04 (-6.90%) | 5,213,500 |
4 Mar 2022 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 2,925,000 |
3 Mar 2022 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 882,000 |
2 Mar 2022 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,123,500 |