Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 5.38 | 5.6 | 5.25 | 5.5 | 5.5 | +0.07 (+1.29%) | 372,000 |
28 Apr 2022 | HKD | 5.34 | 5.44 | 5.24 | 5.43 | 5.43 | +0.13 (+2.45%) | 151,000 |
27 Apr 2022 | HKD | 5.19 | 5.4 | 5.19 | 5.3 | 5.3 | +0.16 (+3.11%) | 42,000 |
26 Apr 2022 | HKD | 5.12 | 5.4 | 5.12 | 5.14 | 5.14 | +0.02 (+0.39%) | 71,500 |
25 Apr 2022 | HKD | 5.41 | 5.41 | 5.12 | 5.12 | 5.12 | -0.29 (-5.36%) | 77,000 |
22 Apr 2022 | HKD | 5.35 | 5.74 | 5.3 | 5.41 | 5.41 | +0.05 (+0.93%) | 153,500 |
21 Apr 2022 | HKD | 5.6 | 5.6 | 5.36 | 5.36 | 5.36 | -0.22 (-3.94%) | 102,500 |
20 Apr 2022 | HKD | 5.8 | 5.8 | 5.51 | 5.58 | 5.58 | -0.08 (-1.41%) | 48,000 |
19 Apr 2022 | HKD | 5.47 | 5.7 | 5.39 | 5.66 | 5.66 | +0.16 (+2.91%) | 175,000 |
14 Apr 2022 | HKD | 5.61 | 5.82 | 5.36 | 5.5 | 5.5 | +0.1 (+1.85%) | 244,000 |
13 Apr 2022 | HKD | 5.6 | 5.6 | 5.32 | 5.4 | 5.4 | -0.14 (-2.53%) | 110,500 |
12 Apr 2022 | HKD | 5.5 | 5.63 | 5.25 | 5.54 | 5.54 | -0.06 (-1.07%) | 248,000 |
11 Apr 2022 | HKD | 6.04 | 6.04 | 5.52 | 5.6 | 5.6 | -0.45 (-7.44%) | 242,500 |
8 Apr 2022 | HKD | 6.11 | 6.11 | 6.02 | 6.05 | 6.05 | -0.09 (-1.47%) | 73,000 |
7 Apr 2022 | HKD | 6.28 | 6.28 | 6.1 | 6.14 | 6.14 | -0.12 (-1.92%) | 118,500 |
6 Apr 2022 | HKD | 6.45 | 6.45 | 6.2 | 6.26 | 6.26 | -0.19 (-2.95%) | 215,000 |
4 Apr 2022 | HKD | 6.41 | 6.5 | 6.3 | 6.45 | 6.45 | +0.11 (+1.74%) | 106,000 |
1 Apr 2022 | HKD | 6.3 | 6.52 | 6.3 | 6.34 | 6.34 | -0.06 (-0.94%) | 198,000 |
31 Mar 2022 | HKD | 6.72 | 6.72 | 6.4 | 6.4 | 6.4 | -0.32 (-4.76%) | 104,000 |
30 Mar 2022 | HKD | 6.5 | 6.75 | 6.31 | 6.72 | 6.72 | +0.22 (+3.38%) | 290,000 |
29 Mar 2022 | HKD | 6.6 | 6.66 | 6.46 | 6.5 | 6.5 | +0.11 (+1.72%) | 172,000 |
28 Mar 2022 | HKD | 6.79 | 6.79 | 6.3 | 6.39 | 6.39 | +0.19 (+3.06%) | 511,500 |
25 Mar 2022 | HKD | 6.44 | 6.9 | 6.1 | 6.2 | 6.2 | 0.0 (0.0%) | 1,018,100 |
24 Mar 2022 | HKD | 6.18 | 6.2 | 5.84 | 6.2 | 6.2 | 0.0 (0.0%) | 339,500 |
23 Mar 2022 | HKD | 5.7 | 6.2 | 5.51 | 6.2 | 6.2 | +0.6 (+10.71%) | 713,000 |
22 Mar 2022 | HKD | 5.24 | 5.7 | 5.24 | 5.6 | 5.6 | +0.36 (+6.87%) | 871,500 |
21 Mar 2022 | HKD | 5.32 | 5.56 | 5.24 | 5.24 | 5.24 | -0.07 (-1.32%) | 235,500 |
18 Mar 2022 | HKD | 5.35 | 5.47 | 5.3 | 5.31 | 5.31 | -0.11 (-2.03%) | 297,300 |
17 Mar 2022 | HKD | 5.86 | 5.9 | 5.34 | 5.42 | 5.42 | -0.14 (-2.52%) | 762,000 |
16 Mar 2022 | HKD | 4.8 | 5.58 | 4.8 | 5.56 | 5.56 | +0.81 (+17.05%) | 1,079,800 |