Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2022 | HKD | 4.42 | 4.66 | 4.42 | 4.58 | 4.58 | +0.16 (+3.62%) | 1,291,392 |
13 Apr 2022 | HKD | 4.64 | 4.64 | 4.41 | 4.42 | 4.42 | -0.13 (-2.86%) | 1,166,000 |
12 Apr 2022 | HKD | 4.49 | 4.67 | 4.4 | 4.55 | 4.55 | +0.06 (+1.34%) | 2,477,017 |
11 Apr 2022 | HKD | 4.6 | 4.65 | 4.47 | 4.49 | 4.49 | -0.17 (-3.65%) | 2,460,817 |
8 Apr 2022 | HKD | 4.69 | 4.73 | 4.58 | 4.66 | 4.66 | -0.04 (-0.85%) | 840,408 |
7 Apr 2022 | HKD | 5.05 | 5.17 | 4.67 | 4.7 | 4.7 | -0.35 (-6.93%) | 2,616,000 |
6 Apr 2022 | HKD | 4.87 | 5.07 | 4.78 | 5.05 | 5.05 | +0.18 (+3.70%) | 2,574,000 |
4 Apr 2022 | HKD | 4.79 | 4.95 | 4.79 | 4.87 | 4.87 | +0.12 (+2.53%) | 1,772,000 |
1 Apr 2022 | HKD | 4.66 | 4.8 | 4.5 | 4.75 | 4.75 | +0.09 (+1.93%) | 2,452,383 |
31 Mar 2022 | HKD | 4.6 | 4.82 | 4.6 | 4.66 | 4.66 | 0.0 (0.0%) | 5,050,000 |
30 Mar 2022 | HKD | 4.34 | 4.72 | 4.29 | 4.66 | 4.66 | +0.37 (+8.62%) | 5,517,160 |
29 Mar 2022 | HKD | 4.13 | 4.37 | 4.13 | 4.29 | 4.29 | +0.16 (+3.87%) | 2,660,000 |
28 Mar 2022 | HKD | 4.2 | 4.28 | 4.01 | 4.13 | 4.13 | -0.12 (-2.82%) | 2,392,000 |
25 Mar 2022 | HKD | 4.6 | 4.63 | 4.2 | 4.25 | 4.25 | -0.49 (-10.34%) | 4,349,357 |
24 Mar 2022 | HKD | 4.6 | 4.88 | 4.56 | 4.74 | 4.74 | +0.06 (+1.28%) | 4,490,200 |
23 Mar 2022 | HKD | 4.35 | 4.8 | 4.29 | 4.68 | 4.68 | +0.33 (+7.59%) | 7,344,000 |
22 Mar 2022 | HKD | 4.33 | 4.38 | 4.17 | 4.35 | 4.35 | +0.01 (+0.23%) | 2,647,000 |
21 Mar 2022 | HKD | 4.51 | 4.53 | 4.25 | 4.34 | 4.34 | -0.12 (-2.69%) | 1,247,679 |
18 Mar 2022 | HKD | 4.4 | 4.5 | 4.3 | 4.46 | 4.46 | -0.08 (-1.76%) | 2,134,800 |
17 Mar 2022 | HKD | 3.96 | 4.68 | 3.96 | 4.54 | 4.54 | +0.78 (+20.74%) | 9,800,692 |
16 Mar 2022 | HKD | 3.68 | 4 | 3.53 | 3.76 | 3.76 | +0.16 (+4.44%) | 11,506,000 |
15 Mar 2022 | HKD | 3.7 | 3.96 | 3.5 | 3.6 | 3.6 | -0.12 (-3.23%) | 10,074,860 |
14 Mar 2022 | HKD | 4.18 | 4.18 | 3.68 | 3.72 | 3.72 | -0.54 (-12.68%) | 7,726,000 |
11 Mar 2022 | HKD | 4.5 | 4.5 | 4.03 | 4.26 | 4.26 | -0.24 (-5.33%) | 5,925,400 |
10 Mar 2022 | HKD | 4.67 | 4.88 | 4.43 | 4.5 | 4.5 | -0.14 (-3.02%) | 4,110,000 |
9 Mar 2022 | HKD | 4.85 | 4.89 | 4.3 | 4.64 | 4.64 | -0.22 (-4.53%) | 6,980,200 |
8 Mar 2022 | HKD | 4.89 | 5.1 | 4.76 | 4.86 | 4.86 | -0.06 (-1.22%) | 1,373,410 |
7 Mar 2022 | HKD | 5.2 | 5.2 | 4.82 | 4.92 | 4.92 | -0.38 (-7.17%) | 4,300,532 |
4 Mar 2022 | HKD | 5.36 | 5.48 | 5.26 | 5.3 | 5.3 | -0.15 (-2.75%) | 2,224,000 |
3 Mar 2022 | HKD | 5.4 | 5.45 | 5.25 | 5.45 | 5.45 | +0.12 (+2.25%) | 2,366,603 |