Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | HKD | 3.63 | 3.79 | 3.62 | 3.63 | 3.63 | +0.02 (+0.55%) | 72,000 |
11 Apr 2022 | HKD | 3.71 | 3.81 | 3.61 | 3.61 | 3.61 | -0.08 (-2.17%) | 128,000 |
8 Apr 2022 | HKD | 3.87 | 3.87 | 3.55 | 3.69 | 3.69 | -0.11 (-2.89%) | 479,000 |
7 Apr 2022 | HKD | 4.05 | 4.05 | 3.8 | 3.8 | 3.8 | -0.25 (-6.17%) | 239,000 |
6 Apr 2022 | HKD | 4.05 | 4.07 | 3.82 | 4.05 | 4.05 | 0.0 (0.0%) | 710,000 |
4 Apr 2022 | HKD | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 445,000 |
1 Apr 2022 | HKD | 4.69 | 4.69 | 4.15 | 4.15 | 4.15 | -0.61 (-12.82%) | 666,000 |
31 Mar 2022 | HKD | 4.2 | 4.76 | 4.2 | 4.76 | 4.76 | +0.51 (+12%) | 1,938,000 |
30 Mar 2022 | HKD | 4.1 | 4.4 | 4.06 | 4.25 | 4.25 | +0.15 (+3.66%) | 561,000 |
29 Mar 2022 | HKD | 4.02 | 4.38 | 4.02 | 4.1 | 4.1 | +0.08 (+1.99%) | 198,000 |
28 Mar 2022 | HKD | 4.21 | 4.25 | 3.93 | 4.02 | 4.02 | -0.19 (-4.51%) | 139,000 |
25 Mar 2022 | HKD | 4.2 | 4.55 | 4.19 | 4.21 | 4.21 | +0.12 (+2.93%) | 511,000 |
24 Mar 2022 | HKD | 3.96 | 4.18 | 3.89 | 4.09 | 4.09 | +0.13 (+3.28%) | 270,000 |
23 Mar 2022 | HKD | 4.1 | 4.22 | 3.94 | 3.96 | 3.96 | -0.14 (-3.41%) | 321,000 |
22 Mar 2022 | HKD | 4.22 | 4.22 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 77,000 |
21 Mar 2022 | HKD | 4.21 | 4.3 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 199,000 |
18 Mar 2022 | HKD | 4.13 | 4.3 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 107,000 |
17 Mar 2022 | HKD | 4.2 | 4.42 | 4.11 | 4.13 | 4.13 | +0.11 (+2.74%) | 193,000 |
16 Mar 2022 | HKD | 4.02 | 4.41 | 4 | 4.02 | 4.02 | +0.06 (+1.52%) | 371,000 |
15 Mar 2022 | HKD | 3.99 | 4.17 | 3.5 | 3.96 | 3.96 | -0.23 (-5.49%) | 822,000 |
14 Mar 2022 | HKD | 4.26 | 4.26 | 4 | 4.19 | 4.19 | -0.08 (-1.87%) | 155,000 |
11 Mar 2022 | HKD | 4.22 | 4.29 | 4.02 | 4.27 | 4.27 | +0.05 (+1.18%) | 139,000 |
10 Mar 2022 | HKD | 4.47 | 4.5 | 4.16 | 4.22 | 4.22 | -0.12 (-2.76%) | 132,000 |
9 Mar 2022 | HKD | 4.46 | 4.5 | 4.01 | 4.34 | 4.34 | +0.2 (+4.83%) | 264,000 |
8 Mar 2022 | HKD | 4.48 | 4.49 | 4.1 | 4.14 | 4.14 | -0.34 (-7.59%) | 199,000 |
7 Mar 2022 | HKD | 4.29 | 4.48 | 3.5 | 4.48 | 4.48 | 0.0 (0.0%) | 1,446,000 |
4 Mar 2022 | HKD | 4.65 | 4.74 | 4.38 | 4.48 | 4.48 | -0.04 (-0.88%) | 233,000 |
3 Mar 2022 | HKD | 4.8 | 4.84 | 4.52 | 4.52 | 4.52 | -0.2 (-4.24%) | 244,000 |
2 Mar 2022 | HKD | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | -0.08 (-1.67%) | 96,000 |
1 Mar 2022 | HKD | 4.8 | 4.95 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 165,000 |