Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 5.86 | 6.36 | 5.82 | 6.26 | 6.26 | +0.31 (+5.21%) | 1,441,400 |
28 Apr 2022 | HKD | 5.9 | 5.97 | 5.73 | 5.95 | 5.95 | 0.0 (0.0%) | 752,000 |
27 Apr 2022 | HKD | 5.63 | 6.03 | 5.63 | 5.95 | 5.95 | +0.32 (+5.68%) | 1,674,600 |
26 Apr 2022 | HKD | 5.46 | 5.76 | 5.46 | 5.63 | 5.63 | +0.18 (+3.30%) | 1,209,000 |
25 Apr 2022 | HKD | 5.9 | 5.9 | 5.38 | 5.45 | 5.45 | -0.56 (-9.32%) | 5,330,000 |
22 Apr 2022 | HKD | 5.96 | 6.09 | 5.85 | 6.01 | 6.01 | -0.03 (-0.50%) | 1,041,000 |
21 Apr 2022 | HKD | 6.14 | 6.3 | 6 | 6.04 | 6.04 | -0.21 (-3.36%) | 1,481,600 |
20 Apr 2022 | HKD | 6.1 | 6.34 | 6.03 | 6.25 | 6.25 | +0.19 (+3.14%) | 1,249,000 |
19 Apr 2022 | HKD | 6.4 | 6.4 | 5.98 | 6.06 | 6.06 | -0.43 (-6.63%) | 3,044,800 |
14 Apr 2022 | HKD | 6.26 | 6.59 | 6.24 | 6.49 | 6.49 | +0.28 (+4.51%) | 1,518,000 |
13 Apr 2022 | HKD | 6.2 | 6.24 | 6.03 | 6.21 | 6.21 | +0.01 (+0.16%) | 1,316,800 |
12 Apr 2022 | HKD | 5.88 | 6.3 | 5.82 | 6.2 | 6.2 | +0.4 (+6.90%) | 2,385,926 |
11 Apr 2022 | HKD | 6.12 | 6.12 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 1,966,000 |
8 Apr 2022 | HKD | 6.12 | 6.2 | 6.05 | 6.1 | 6.1 | -0.08 (-1.29%) | 1,292,400 |
7 Apr 2022 | HKD | 6.41 | 6.45 | 6.14 | 6.18 | 6.18 | -0.28 (-4.33%) | 1,968,200 |
6 Apr 2022 | HKD | 6.52 | 6.59 | 6.38 | 6.46 | 6.46 | -0.06 (-0.92%) | 1,905,800 |
4 Apr 2022 | HKD | 6.39 | 6.7 | 6.36 | 6.52 | 6.52 | +0.19 (+3.00%) | 1,211,400 |
1 Apr 2022 | HKD | 6.5 | 6.5 | 6.22 | 6.33 | 6.33 | -0.19 (-2.91%) | 769,600 |
31 Mar 2022 | HKD | 6.72 | 6.82 | 6.5 | 6.52 | 6.52 | -0.15 (-2.25%) | 309,500 |
30 Mar 2022 | HKD | 6.58 | 6.71 | 6.38 | 6.67 | 6.67 | +0.3 (+4.71%) | 2,399,100 |
29 Mar 2022 | HKD | 6.4 | 6.48 | 6.2 | 6.37 | 6.37 | +0.21 (+3.41%) | 1,690,800 |
28 Mar 2022 | HKD | 6.41 | 6.5 | 6.13 | 6.16 | 6.16 | -0.47 (-7.09%) | 3,952,400 |
25 Mar 2022 | HKD | 7.14 | 7.14 | 6.55 | 6.63 | 6.63 | -0.51 (-7.14%) | 2,126,800 |
24 Mar 2022 | HKD | 7.08 | 7.26 | 6.96 | 7.14 | 7.14 | +0.1 (+1.42%) | 1,986,400 |
23 Mar 2022 | HKD | 6.97 | 7.31 | 6.92 | 7.04 | 7.04 | +0.13 (+1.88%) | 3,507,884 |
22 Mar 2022 | HKD | 6.75 | 6.95 | 6.66 | 6.91 | 6.91 | +0.11 (+1.62%) | 2,129,800 |
21 Mar 2022 | HKD | 6.88 | 7.07 | 6.8 | 6.8 | 6.8 | -0.15 (-2.16%) | 2,189,634 |
18 Mar 2022 | HKD | 6.71 | 7.07 | 6.55 | 6.95 | 6.95 | +0.24 (+3.58%) | 2,141,200 |
17 Mar 2022 | HKD | 6.78 | 6.82 | 6.38 | 6.71 | 6.71 | +0.48 (+7.70%) | 4,471,800 |
16 Mar 2022 | HKD | 5.8 | 6.38 | 5.39 | 6.23 | 6.23 | +0.88 (+16.45%) | 5,728,200 |