Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 7.45 | 7.67 | 7.35 | 7.38 | 7.38 | -0.08 (-1.07%) | 9,933,000 |
12 Apr 2022 | HKD | 8.1 | 8.24 | 7.42 | 7.46 | 7.46 | -0.83 (-10.01%) | 11,151,000 |
11 Apr 2022 | HKD | 8.5 | 8.62 | 8.04 | 8.29 | 8.29 | -0.01 (-0.12%) | 10,975,000 |
8 Apr 2022 | HKD | 8.27 | 8.48 | 8.15 | 8.3 | 8.3 | +0.11 (+1.34%) | 2,474,000 |
7 Apr 2022 | HKD | 8.12 | 8.4 | 8.1 | 8.19 | 8.19 | +0.09 (+1.11%) | 2,964,000 |
6 Apr 2022 | HKD | 8.17 | 8.41 | 8.01 | 8.1 | 8.1 | -0.18 (-2.17%) | 2,305,311 |
4 Apr 2022 | HKD | 8.05 | 8.34 | 7.9 | 8.28 | 8.28 | +0.23 (+2.86%) | 2,370,000 |
1 Apr 2022 | HKD | 7.55 | 8.18 | 7.55 | 8.05 | 8.05 | +0.44 (+5.78%) | 2,866,000 |
31 Mar 2022 | HKD | 7.76 | 7.8 | 7.53 | 7.61 | 7.61 | -0.15 (-1.93%) | 2,507,000 |
30 Mar 2022 | HKD | 7.94 | 7.96 | 7.58 | 7.76 | 7.76 | -0.29 (-3.60%) | 3,869,000 |
29 Mar 2022 | HKD | 8.15 | 8.2 | 7.74 | 8.05 | 8.05 | -0.08 (-0.98%) | 4,284,000 |
28 Mar 2022 | HKD | 7.5 | 8.3 | 7.38 | 8.13 | 8.13 | +0.55 (+7.26%) | 10,263,000 |
25 Mar 2022 | HKD | 7.8 | 7.9 | 7.48 | 7.58 | 7.58 | -0.22 (-2.82%) | 4,236,000 |
24 Mar 2022 | HKD | 7.04 | 7.83 | 6.96 | 7.8 | 7.8 | +0.76 (+10.80%) | 9,604,000 |
23 Mar 2022 | HKD | 7.2 | 7.21 | 6.92 | 7.04 | 7.04 | -0.05 (-0.71%) | 3,020,000 |
22 Mar 2022 | HKD | 7 | 7.26 | 6.9 | 7.09 | 7.09 | +0.09 (+1.29%) | 4,760,000 |
21 Mar 2022 | HKD | 6.93 | 7.1 | 6.72 | 7 | 7 | +0.08 (+1.16%) | 4,168,142 |
18 Mar 2022 | HKD | 6.15 | 6.94 | 6.15 | 6.92 | 6.92 | +0.74 (+11.97%) | 6,454,000 |
17 Mar 2022 | HKD | 6.18 | 6.24 | 5.79 | 6.18 | 6.18 | +0.31 (+5.28%) | 6,545,000 |
16 Mar 2022 | HKD | 5.41 | 6.04 | 5.14 | 5.87 | 5.87 | +0.54 (+10.13%) | 9,025,667 |
15 Mar 2022 | HKD | 5.59 | 6.04 | 5.08 | 5.33 | 5.33 | -0.27 (-4.82%) | 17,093,730 |
14 Mar 2022 | HKD | 6.11 | 6.11 | 5.52 | 5.6 | 5.6 | -0.6 (-9.68%) | 4,866,704 |
11 Mar 2022 | HKD | 6.66 | 6.79 | 5.82 | 6.2 | 6.2 | -0.5 (-7.46%) | 10,322,000 |
10 Mar 2022 | HKD | 6.43 | 6.72 | 6.4 | 6.7 | 6.7 | +0.31 (+4.85%) | 2,734,000 |
9 Mar 2022 | HKD | 6.21 | 6.51 | 6.1 | 6.39 | 6.39 | +0.18 (+2.90%) | 3,179,000 |
8 Mar 2022 | HKD | 6.52 | 6.59 | 6.2 | 6.21 | 6.21 | -0.29 (-4.46%) | 4,847,000 |
7 Mar 2022 | HKD | 6.69 | 6.69 | 6.35 | 6.5 | 6.5 | +0.12 (+1.88%) | 5,040,000 |
4 Mar 2022 | HKD | 6.48 | 6.82 | 6.35 | 6.38 | 6.38 | -0.27 (-4.06%) | 3,846,000 |
3 Mar 2022 | HKD | 6.11 | 6.69 | 6.11 | 6.65 | 6.65 | +0.6 (+9.92%) | 13,433,576 |
2 Mar 2022 | HKD | 6.11 | 6.16 | 6 | 6.05 | 6.05 | -0.07 (-1.14%) | 1,627,000 |