Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 2.03 | 2.22 | 1.95 | 2.2 | 2.2 | +0.15 (+7.32%) | 914,000 |
28 Apr 2022 | HKD | 2.12 | 2.12 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 316,000 |
27 Apr 2022 | HKD | 2.07 | 2.1 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 438,000 |
26 Apr 2022 | HKD | 2.07 | 2.11 | 2.04 | 2.09 | 2.09 | +0.08 (+3.98%) | 630,000 |
25 Apr 2022 | HKD | 2.09 | 2.12 | 1.97 | 2.01 | 2.01 | -0.08 (-3.83%) | 1,100,000 |
22 Apr 2022 | HKD | 2.14 | 2.2 | 2.05 | 2.09 | 2.09 | -0.05 (-2.34%) | 2,962,000 |
21 Apr 2022 | HKD | 2.19 | 2.27 | 2.1 | 2.14 | 2.14 | -0.09 (-4.04%) | 1,456,000 |
20 Apr 2022 | HKD | 2.28 | 2.3 | 2.18 | 2.23 | 2.23 | +0.02 (+0.90%) | 1,124,000 |
19 Apr 2022 | HKD | 2.3 | 2.3 | 2.17 | 2.21 | 2.21 | -0.09 (-3.91%) | 1,362,000 |
14 Apr 2022 | HKD | 2.22 | 2.31 | 2.15 | 2.3 | 2.3 | +0.08 (+3.60%) | 1,432,000 |
13 Apr 2022 | HKD | 2.17 | 2.22 | 2.05 | 2.22 | 2.22 | +0.08 (+3.74%) | 1,056,000 |
12 Apr 2022 | HKD | 2.14 | 2.2 | 2.1 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,376,000 |
11 Apr 2022 | HKD | 2.2 | 2.2 | 2.08 | 2.15 | 2.15 | -0.1 (-4.44%) | 1,052,000 |
8 Apr 2022 | HKD | 2.2 | 2.3 | 2.15 | 2.25 | 2.25 | +0.02 (+0.90%) | 1,040,000 |
7 Apr 2022 | HKD | 2.19 | 2.26 | 2.13 | 2.23 | 2.23 | +0.01 (+0.45%) | 1,152,000 |
6 Apr 2022 | HKD | 2.15 | 2.27 | 2.15 | 2.22 | 2.22 | -0.01 (-0.45%) | 1,098,000 |
4 Apr 2022 | HKD | 2.1 | 2.27 | 2.1 | 2.23 | 2.23 | +0.04 (+1.83%) | 146,000 |
1 Apr 2022 | HKD | 2.17 | 2.24 | 2.17 | 2.19 | 2.19 | -0.02 (-0.90%) | 584,000 |
31 Mar 2022 | HKD | 2.21 | 2.23 | 2.15 | 2.21 | 2.21 | -0.03 (-1.34%) | 682,000 |
30 Mar 2022 | HKD | 2.29 | 2.31 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 748,000 |
29 Mar 2022 | HKD | 2.29 | 2.33 | 2.2 | 2.25 | 2.25 | -0.02 (-0.88%) | 764,000 |
28 Mar 2022 | HKD | 2.14 | 2.31 | 2.14 | 2.27 | 2.27 | +0.12 (+5.58%) | 1,802,004 |
25 Mar 2022 | HKD | 2.22 | 2.26 | 2.07 | 2.15 | 2.15 | -0.05 (-2.27%) | 1,166,000 |
24 Mar 2022 | HKD | 2.05 | 2.2 | 2.05 | 2.2 | 2.2 | +0.08 (+3.77%) | 1,704,000 |
23 Mar 2022 | HKD | 2.2 | 2.2 | 2.08 | 2.12 | 2.12 | +0.04 (+1.92%) | 1,330,000 |
22 Mar 2022 | HKD | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,804,000 |
21 Mar 2022 | HKD | 2.16 | 2.16 | 2.05 | 2.09 | 2.09 | -0.01 (-0.48%) | 844,000 |
18 Mar 2022 | HKD | 2.08 | 2.13 | 2 | 2.1 | 2.1 | +0.05 (+2.44%) | 1,406,000 |
17 Mar 2022 | HKD | 2 | 2.11 | 1.95 | 2.05 | 2.05 | +0.12 (+6.22%) | 2,402,000 |
16 Mar 2022 | HKD | 1.72 | 1.95 | 1.72 | 1.93 | 1.93 | +0.21 (+12.21%) | 3,286,000 |