Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 7.45 | 7.45 | 7.21 | 7.32 | 7.32 | +0.07 (+0.97%) | 198,000 |
28 Apr 2022 | HKD | 7.07 | 7.25 | 6.96 | 7.25 | 7.25 | +0.31 (+4.47%) | 224,000 |
27 Apr 2022 | HKD | 7 | 7 | 6.83 | 6.94 | 6.94 | +0.06 (+0.87%) | 447,000 |
26 Apr 2022 | HKD | 6.68 | 6.9 | 6.68 | 6.88 | 6.88 | +0.2 (+2.99%) | 266,000 |
25 Apr 2022 | HKD | 6.89 | 6.89 | 6.68 | 6.68 | 6.68 | -0.31 (-4.43%) | 246,000 |
22 Apr 2022 | HKD | 7 | 7 | 6.85 | 6.99 | 6.99 | -0.01 (-0.14%) | 249,000 |
21 Apr 2022 | HKD | 7.25 | 7.25 | 7 | 7 | 7 | -0.25 (-3.45%) | 349,000 |
20 Apr 2022 | HKD | 7.27 | 7.32 | 7.23 | 7.25 | 7.25 | -0.05 (-0.68%) | 119,000 |
19 Apr 2022 | HKD | 7.57 | 7.57 | 7.28 | 7.3 | 7.3 | -0.28 (-3.69%) | 173,000 |
14 Apr 2022 | HKD | 7.36 | 7.6 | 7.36 | 7.58 | 7.58 | +0.23 (+3.13%) | 320,000 |
13 Apr 2022 | HKD | 7.19 | 7.4 | 7.19 | 7.35 | 7.35 | +0.01 (+0.14%) | 116,000 |
12 Apr 2022 | HKD | 7.18 | 7.4 | 7.18 | 7.34 | 7.34 | +0.16 (+2.23%) | 772,000 |
11 Apr 2022 | HKD | 7.55 | 7.55 | 7.15 | 7.18 | 7.18 | -0.39 (-5.15%) | 1,252,000 |
8 Apr 2022 | HKD | 7.72 | 7.72 | 7.55 | 7.57 | 7.57 | -0.15 (-1.94%) | 405,000 |
7 Apr 2022 | HKD | 7.61 | 7.72 | 7.53 | 7.72 | 7.72 | -0.08 (-1.03%) | 649,000 |
6 Apr 2022 | HKD | 7.8 | 7.86 | 7.72 | 7.8 | 7.8 | -0.2 (-2.50%) | 584,928 |
4 Apr 2022 | HKD | 7.62 | 8.19 | 7.62 | 8 | 8 | +0.38 (+4.99%) | 1,168,000 |
1 Apr 2022 | HKD | 7.7 | 7.7 | 7.6 | 7.62 | 7.62 | 0.0 (0.0%) | 331,000 |
31 Mar 2022 | HKD | 7.79 | 7.79 | 7.62 | 7.62 | 7.62 | -0.1 (-1.30%) | 733,812 |
30 Mar 2022 | HKD | 7.8 | 7.97 | 7.67 | 7.72 | 7.72 | -0.06 (-0.77%) | 1,006,563 |
29 Mar 2022 | HKD | 8.18 | 8.18 | 7.6 | 7.78 | 7.78 | -0.4 (-4.89%) | 1,265,000 |
28 Mar 2022 | HKD | 7.49 | 8.2 | 7.33 | 8.18 | 8.18 | +0.73 (+9.80%) | 1,341,000 |
25 Mar 2022 | HKD | 7.7 | 7.94 | 7.38 | 7.45 | 7.45 | -0.35 (-4.49%) | 621,000 |
24 Mar 2022 | HKD | 7.67 | 8.09 | 7.67 | 7.8 | 7.8 | -0.1 (-1.27%) | 382,000 |
23 Mar 2022 | HKD | 8.22 | 8.31 | 7.64 | 7.9 | 7.9 | -0.41 (-4.93%) | 2,881,000 |
22 Mar 2022 | HKD | 8.57 | 8.57 | 8.31 | 8.31 | 8.31 | -0.27 (-3.15%) | 416,000 |
21 Mar 2022 | HKD | 8.82 | 9 | 8.15 | 8.58 | 8.58 | -0.24 (-2.72%) | 633,000 |
18 Mar 2022 | HKD | 9.62 | 9.62 | 8.65 | 8.82 | 8.82 | -0.81 (-8.41%) | 2,175,000 |
17 Mar 2022 | HKD | 9.86 | 9.86 | 9.53 | 9.63 | 9.63 | -0.09 (-0.93%) | 478,000 |
16 Mar 2022 | HKD | 9.5 | 9.89 | 9.32 | 9.72 | 9.72 | -0.27 (-2.70%) | 1,464,000 |