Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 0.72 | 0.75 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 11,698,511 |
21 Apr 2022 | HKD | 0.78 | 0.8 | 0.71 | 0.73 | 0.73 | -0.05 (-6.41%) | 12,168,000 |
20 Apr 2022 | HKD | 0.81 | 0.83 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 12,985,200 |
19 Apr 2022 | HKD | 0.85 | 0.87 | 0.8 | 0.81 | 0.81 | -0.07 (-7.95%) | 18,116,400 |
14 Apr 2022 | HKD | 0.89 | 0.93 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 20,819,300 |
13 Apr 2022 | HKD | 0.92 | 0.93 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 6,840,500 |
12 Apr 2022 | HKD | 0.94 | 0.94 | 0.87 | 0.92 | 0.92 | -0.01 (-1.08%) | 15,669,000 |
11 Apr 2022 | HKD | 1.05 | 1.05 | 0.92 | 0.93 | 0.93 | -0.11 (-10.58%) | 19,885,600 |
8 Apr 2022 | HKD | 1.01 | 1.07 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 15,592,200 |
7 Apr 2022 | HKD | 1.07 | 1.13 | 1.01 | 1.01 | 1.01 | -0.07 (-6.48%) | 20,557,586 |
6 Apr 2022 | HKD | 1.08 | 1.22 | 1.04 | 1.08 | 1.08 | -0.06 (-5.26%) | 45,564,900 |
4 Apr 2022 | HKD | 0.95 | 1.16 | 0.94 | 1.14 | 1.14 | +0.2 (+21.28%) | 13,968,300 |
1 Apr 2022 | HKD | 0.85 | 0.95 | 0.83 | 0.94 | 0.94 | +0.06 (+6.82%) | 4,182,600 |
31 Mar 2022 | HKD | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -0.06 (-6.38%) | 4,327,500 |
30 Mar 2022 | HKD | 0.89 | 0.97 | 0.89 | 0.94 | 0.94 | +0.06 (+6.82%) | 23,806,500 |
29 Mar 2022 | HKD | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 7,260,600 |
28 Mar 2022 | HKD | 0.91 | 0.96 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 12,690,000 |
25 Mar 2022 | HKD | 0.93 | 0.98 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 23,726,699 |
24 Mar 2022 | HKD | 0.98 | 1 | 0.92 | 0.93 | 0.93 | -0.05 (-5.10%) | 22,389,900 |
23 Mar 2022 | HKD | 0.94 | 1.06 | 0.92 | 0.98 | 0.98 | +0.09 (+10.11%) | 57,075,602 |
22 Mar 2022 | HKD | 0.85 | 0.95 | 0.83 | 0.89 | 0.89 | +0.04 (+4.71%) | 46,373,398 |
21 Mar 2022 | HKD | 0.98 | 1.11 | 0.81 | 0.85 | 0.85 | -0.3 (-26.09%) | 116,154,305 |
18 Mar 2022 | HKD | 1.15 | 1.2 | 1.1 | 1.15 | 1.15 | -0.05 (-4.17%) | 45,796,801 |
17 Mar 2022 | HKD | 1.06 | 1.31 | 1.06 | 1.2 | 1.2 | +0.27 (+29.03%) | 87,983,484 |
16 Mar 2022 | HKD | 0.91 | 0.98 | 0.81 | 0.93 | 0.93 | +0.07 (+8.14%) | 26,881,500 |
15 Mar 2022 | HKD | 0.89 | 0.94 | 0.85 | 0.86 | 0.86 | -0.06 (-6.52%) | 22,340,100 |
14 Mar 2022 | HKD | 1.05 | 1.05 | 0.91 | 0.92 | 0.92 | -0.15 (-14.02%) | 23,933,100 |
11 Mar 2022 | HKD | 1.05 | 1.08 | 0.99 | 1.07 | 1.07 | -0.01 (-0.93%) | 22,306,920 |
10 Mar 2022 | HKD | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 9,563,100 |
9 Mar 2022 | HKD | 1.11 | 1.12 | 1 | 1.1 | 1.1 | +0.01 (+0.92%) | 13,489,440 |