Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 723,500 |
12 Apr 2022 | HKD | 2.96 | 2.97 | 2.92 | 2.97 | 2.97 | +0.02 (+0.68%) | 1,252,350 |
11 Apr 2022 | HKD | 3 | 3 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 1,288,000 |
8 Apr 2022 | HKD | 3 | 3.01 | 2.97 | 3 | 3 | 0.0 (0.0%) | 1,093,050 |
7 Apr 2022 | HKD | 3.04 | 3.04 | 2.97 | 3 | 3 | -0.04 (-1.32%) | 1,858,750 |
6 Apr 2022 | HKD | 3.02 | 3.06 | 2.96 | 3.04 | 3.04 | +0.04 (+1.33%) | 2,773,850 |
1 Apr 2022 | HKD | 2.97 | 3.01 | 2.9 | 3 | 3 | +0.03 (+1.01%) | 3,512,953 |
31 Mar 2022 | HKD | 3.03 | 3.1 | 2.94 | 2.97 | 2.97 | -0.21 (-6.60%) | 10,042,368 |
30 Mar 2022 | HKD | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | +0.04 (+1.27%) | 1,375,550 |
29 Mar 2022 | HKD | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 1,022,751 |
28 Mar 2022 | HKD | 3.14 | 3.15 | 3.05 | 3.14 | 3.14 | 0.0 (0.0%) | 1,714,950 |
25 Mar 2022 | HKD | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | -0.04 (-1.26%) | 1,272,945 |
24 Mar 2022 | HKD | 3.19 | 3.2 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 653,800 |
23 Mar 2022 | HKD | 3.23 | 3.25 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 679,700 |
22 Mar 2022 | HKD | 3.22 | 3.24 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 957,600 |
21 Mar 2022 | HKD | 3.21 | 3.24 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 1,017,400 |
18 Mar 2022 | HKD | 3.24 | 3.25 | 3.18 | 3.18 | 3.18 | -0.05 (-1.55%) | 2,173,983 |
17 Mar 2022 | HKD | 3.2 | 3.26 | 3.19 | 3.23 | 3.23 | +0.06 (+1.89%) | 2,255,825 |
16 Mar 2022 | HKD | 3.17 | 3.24 | 3.07 | 3.17 | 3.17 | +0.07 (+2.26%) | 3,971,972 |
15 Mar 2022 | HKD | 3.32 | 3.32 | 3.07 | 3.1 | 3.1 | -0.25 (-7.46%) | 3,484,873 |
14 Mar 2022 | HKD | 3.49 | 3.49 | 3.3 | 3.35 | 3.35 | -0.16 (-4.56%) | 2,690,070 |
11 Mar 2022 | HKD | 3.55 | 3.55 | 3.48 | 3.51 | 3.51 | -0.06 (-1.68%) | 2,143,983 |
10 Mar 2022 | HKD | 3.53 | 3.58 | 3.51 | 3.57 | 3.57 | +0.08 (+2.29%) | 1,731,713 |
9 Mar 2022 | HKD | 3.52 | 3.56 | 3.39 | 3.49 | 3.49 | -0.04 (-1.13%) | 2,597,520 |
8 Mar 2022 | HKD | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 1,462,300 |
7 Mar 2022 | HKD | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 1,500,450 |
4 Mar 2022 | HKD | 3.6 | 3.61 | 3.58 | 3.61 | 3.61 | 0.0 (0.0%) | 1,075,850 |
3 Mar 2022 | HKD | 3.55 | 3.61 | 3.54 | 3.61 | 3.61 | +0.08 (+2.27%) | 2,225,707 |
2 Mar 2022 | HKD | 3.51 | 3.54 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 761,950 |
1 Mar 2022 | HKD | 3.52 | 3.53 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 426,100 |