Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 7.04 | 7.29 | 7.02 | 7.18 | 7.18 | 0.0 (0.0%) | 1,205,000 |
12 Apr 2022 | HKD | 7.2 | 7.37 | 6.9 | 7.18 | 7.18 | -0.1 (-1.37%) | 2,836,000 |
11 Apr 2022 | HKD | 7.36 | 7.36 | 6.81 | 7.28 | 7.28 | -0.17 (-2.28%) | 3,850,000 |
8 Apr 2022 | HKD | 7.5 | 7.6 | 7.29 | 7.45 | 7.45 | -0.08 (-1.06%) | 2,344,000 |
7 Apr 2022 | HKD | 7.48 | 7.58 | 7.22 | 7.53 | 7.53 | -0.02 (-0.26%) | 3,947,000 |
6 Apr 2022 | HKD | 8 | 8 | 7.5 | 7.55 | 7.55 | -0.52 (-6.44%) | 4,904,000 |
4 Apr 2022 | HKD | 7.7 | 8.12 | 7.59 | 8.07 | 8.07 | +0.37 (+4.81%) | 2,792,000 |
1 Apr 2022 | HKD | 7.58 | 7.7 | 7.47 | 7.7 | 7.7 | 0.0 (0.0%) | 2,607,000 |
31 Mar 2022 | HKD | 7.62 | 7.74 | 7.52 | 7.7 | 7.7 | -0.07 (-0.90%) | 2,241,000 |
30 Mar 2022 | HKD | 7.77 | 7.87 | 7.48 | 7.77 | 7.77 | +0.01 (+0.13%) | 4,346,000 |
29 Mar 2022 | HKD | 7.86 | 7.89 | 7.43 | 7.76 | 7.76 | -0.21 (-2.63%) | 6,084,000 |
28 Mar 2022 | HKD | 7.7 | 8.2 | 7.44 | 7.97 | 7.97 | -0.02 (-0.25%) | 3,497,000 |
25 Mar 2022 | HKD | 8.29 | 8.29 | 7.34 | 7.99 | 7.99 | -0.15 (-1.84%) | 8,112,000 |
24 Mar 2022 | HKD | 8.01 | 8.4 | 7.87 | 8.14 | 8.14 | +0.12 (+1.50%) | 1,733,000 |
23 Mar 2022 | HKD | 7.87 | 8.35 | 7.78 | 8.02 | 8.02 | +0.18 (+2.30%) | 3,199,000 |
22 Mar 2022 | HKD | 7.68 | 7.92 | 7.49 | 7.84 | 7.84 | +0.17 (+2.22%) | 2,047,000 |
21 Mar 2022 | HKD | 7.63 | 8.2 | 7.5 | 7.67 | 7.67 | +0.2 (+2.68%) | 3,675,000 |
18 Mar 2022 | HKD | 7.15 | 7.66 | 7.01 | 7.47 | 7.47 | +0.22 (+3.03%) | 12,034,750 |
17 Mar 2022 | HKD | 7 | 7.4 | 6.9 | 7.25 | 7.25 | +0.45 (+6.62%) | 4,031,000 |
16 Mar 2022 | HKD | 5.98 | 6.8 | 5.87 | 6.8 | 6.8 | +1.14 (+20.14%) | 5,109,000 |
15 Mar 2022 | HKD | 6.1 | 6.1 | 5.47 | 5.66 | 5.66 | -0.64 (-10.16%) | 5,531,000 |
14 Mar 2022 | HKD | 7.21 | 7.21 | 6.23 | 6.3 | 6.3 | -0.94 (-12.98%) | 3,348,000 |
11 Mar 2022 | HKD | 7.16 | 7.37 | 6.88 | 7.24 | 7.24 | -0.03 (-0.41%) | 2,654,000 |
10 Mar 2022 | HKD | 7.52 | 7.62 | 7.13 | 7.27 | 7.27 | -0.13 (-1.76%) | 1,697,000 |
9 Mar 2022 | HKD | 7.18 | 7.4 | 7.1 | 7.4 | 7.4 | +0.23 (+3.21%) | 1,557,000 |
8 Mar 2022 | HKD | 7.3 | 7.51 | 7.05 | 7.17 | 7.17 | +0.05 (+0.70%) | 2,438,000 |
7 Mar 2022 | HKD | 7.92 | 8 | 6.93 | 7.12 | 7.12 | -1.12 (-13.59%) | 5,753,000 |
4 Mar 2022 | HKD | 8.36 | 8.39 | 8.1 | 8.24 | 8.24 | -0.3 (-3.51%) | 1,274,000 |
3 Mar 2022 | HKD | 8.6 | 8.74 | 8.5 | 8.54 | 8.54 | -0.11 (-1.27%) | 1,002,000 |
2 Mar 2022 | HKD | 8.72 | 8.84 | 8.46 | 8.65 | 8.65 | -0.08 (-0.92%) | 1,744,000 |