Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 5.36 | 5.39 | 5.24 | 5.37 | 5.37 | +0.01 (+0.19%) | 961,000 |
12 Apr 2022 | HKD | 5.5 | 5.53 | 5.27 | 5.36 | 5.36 | +0.03 (+0.56%) | 1,145,000 |
11 Apr 2022 | HKD | 5.5 | 5.5 | 5.29 | 5.33 | 5.33 | -0.18 (-3.27%) | 638,000 |
8 Apr 2022 | HKD | 5.7 | 5.71 | 5.45 | 5.51 | 5.51 | -0.19 (-3.33%) | 1,158,000 |
7 Apr 2022 | HKD | 5.63 | 5.75 | 5.52 | 5.7 | 5.7 | +0.07 (+1.24%) | 2,514,010 |
6 Apr 2022 | HKD | 5.1 | 5.67 | 5.1 | 5.63 | 5.63 | +0.27 (+5.04%) | 3,415,000 |
4 Apr 2022 | HKD | 5.26 | 5.49 | 5.26 | 5.36 | 5.36 | +0.15 (+2.88%) | 561,000 |
1 Apr 2022 | HKD | 5.33 | 5.33 | 4.9 | 5.21 | 5.21 | -0.08 (-1.51%) | 1,120,000 |
31 Mar 2022 | HKD | 5.5 | 5.5 | 4.89 | 5.29 | 5.29 | -0.01 (-0.19%) | 1,267,000 |
30 Mar 2022 | HKD | 5 | 5.32 | 4.85 | 5.3 | 5.3 | +0.51 (+10.65%) | 1,679,620 |
29 Mar 2022 | HKD | 4.46 | 4.81 | 4.4 | 4.79 | 4.79 | +0.29 (+6.44%) | 2,182,000 |
28 Mar 2022 | HKD | 4.95 | 4.96 | 4.5 | 4.5 | 4.5 | -0.47 (-9.46%) | 2,165,000 |
25 Mar 2022 | HKD | 5.5 | 5.5 | 4.88 | 4.97 | 4.97 | -0.39 (-7.28%) | 1,624,000 |
24 Mar 2022 | HKD | 5.17 | 5.52 | 5.05 | 5.36 | 5.36 | +0.19 (+3.68%) | 3,156,412 |
23 Mar 2022 | HKD | 4.71 | 5.2 | 4.7 | 5.17 | 5.17 | +0.34 (+7.04%) | 2,594,000 |
22 Mar 2022 | HKD | 4.92 | 4.92 | 4.57 | 4.83 | 4.83 | +0.07 (+1.47%) | 983,000 |
21 Mar 2022 | HKD | 4.8 | 4.91 | 4.6 | 4.76 | 4.76 | -0.06 (-1.24%) | 955,000 |
18 Mar 2022 | HKD | 4.82 | 4.93 | 4.54 | 4.82 | 4.82 | +0.17 (+3.66%) | 1,926,900 |
17 Mar 2022 | HKD | 4.65 | 4.85 | 4.51 | 4.65 | 4.65 | +0.15 (+3.33%) | 3,730,000 |
16 Mar 2022 | HKD | 4.59 | 4.62 | 3.91 | 4.5 | 4.5 | +0.22 (+5.14%) | 7,390,000 |
15 Mar 2022 | HKD | 4.38 | 4.68 | 3.8 | 4.28 | 4.28 | -0.1 (-2.28%) | 5,585,000 |
14 Mar 2022 | HKD | 4.65 | 5 | 4.31 | 4.38 | 4.38 | -0.82 (-15.77%) | 1,958,000 |
11 Mar 2022 | HKD | 5.03 | 5.2 | 4.8 | 5.2 | 5.2 | 0.0 (0.0%) | 2,325,000 |
10 Mar 2022 | HKD | 5.26 | 5.3 | 5.05 | 5.2 | 5.2 | +0.05 (+0.97%) | 685,090 |
9 Mar 2022 | HKD | 5.24 | 5.31 | 4.93 | 5.15 | 5.15 | -0.09 (-1.72%) | 1,147,970 |
8 Mar 2022 | HKD | 5.27 | 5.48 | 5.12 | 5.24 | 5.24 | -0.25 (-4.55%) | 1,500,000 |
7 Mar 2022 | HKD | 5.5 | 5.51 | 5.12 | 5.49 | 5.49 | -0.16 (-2.83%) | 2,739,000 |
4 Mar 2022 | HKD | 5.88 | 5.9 | 5.64 | 5.65 | 5.65 | -0.35 (-5.83%) | 1,368,000 |
3 Mar 2022 | HKD | 6.07 | 6.16 | 5.96 | 6 | 6 | -0.07 (-1.15%) | 517,000 |
2 Mar 2022 | HKD | 6.09 | 6.15 | 5.99 | 6.07 | 6.07 | -0.12 (-1.94%) | 213,000 |