Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 8.08 | 8.14 | 7.95 | 8.03 | 8.03 | -0.05 (-0.62%) | 1,260,000 |
28 Apr 2022 | HKD | 8 | 8.15 | 7.95 | 8.08 | 8.08 | +0.05 (+0.62%) | 573,000 |
27 Apr 2022 | HKD | 7.71 | 8.05 | 7.71 | 8.03 | 8.03 | +0.07 (+0.88%) | 856,622 |
26 Apr 2022 | HKD | 7.86 | 8.16 | 7.86 | 7.96 | 7.96 | +0.16 (+2.05%) | 710,002 |
25 Apr 2022 | HKD | 7.9 | 8.06 | 7.72 | 7.8 | 7.8 | -0.25 (-3.11%) | 1,094,002 |
22 Apr 2022 | HKD | 7.82 | 8.12 | 7.69 | 8.05 | 8.05 | +0.12 (+1.51%) | 815,000 |
21 Apr 2022 | HKD | 8.1 | 8.19 | 7.88 | 7.93 | 7.93 | -0.17 (-2.10%) | 987,000 |
20 Apr 2022 | HKD | 8.15 | 8.35 | 8.06 | 8.1 | 8.1 | -0.05 (-0.61%) | 934,000 |
19 Apr 2022 | HKD | 8.31 | 8.32 | 7.91 | 8.15 | 8.15 | -0.16 (-1.93%) | 1,018,000 |
14 Apr 2022 | HKD | 7.99 | 8.36 | 7.97 | 8.31 | 8.31 | +0.42 (+5.32%) | 1,498,000 |
13 Apr 2022 | HKD | 8.1 | 8.1 | 7.83 | 7.89 | 7.89 | -0.02 (-0.25%) | 544,000 |
12 Apr 2022 | HKD | 7.83 | 8.1 | 7.6 | 7.91 | 7.91 | +0.13 (+1.67%) | 910,000 |
11 Apr 2022 | HKD | 8.16 | 8.16 | 7.72 | 7.78 | 7.78 | -0.4 (-4.89%) | 988,000 |
8 Apr 2022 | HKD | 8.03 | 8.24 | 8.03 | 8.18 | 8.18 | +0.15 (+1.87%) | 450,000 |
7 Apr 2022 | HKD | 8.25 | 8.36 | 8 | 8.03 | 8.03 | -0.21 (-2.55%) | 869,000 |
6 Apr 2022 | HKD | 8.5 | 8.55 | 8.19 | 8.24 | 8.24 | -0.21 (-2.49%) | 605,000 |
4 Apr 2022 | HKD | 8.27 | 8.47 | 8.2 | 8.45 | 8.45 | +0.29 (+3.55%) | 720,000 |
1 Apr 2022 | HKD | 8.1 | 8.5 | 8.04 | 8.16 | 8.16 | -0.18 (-2.16%) | 4,909,510 |
31 Mar 2022 | HKD | 8.4 | 8.4 | 8.15 | 8.34 | 8.34 | +0.04 (+0.48%) | 2,612,268 |
30 Mar 2022 | HKD | 7.9 | 8.32 | 7.83 | 8.3 | 8.3 | +0.37 (+4.67%) | 1,259,000 |
29 Mar 2022 | HKD | 7.86 | 7.97 | 7.75 | 7.93 | 7.93 | +0.19 (+2.45%) | 910,000 |
28 Mar 2022 | HKD | 7.58 | 7.87 | 7.41 | 7.74 | 7.74 | +0.16 (+2.11%) | 777,000 |
25 Mar 2022 | HKD | 8 | 8 | 7.52 | 7.58 | 7.58 | -0.42 (-5.25%) | 1,051,000 |
24 Mar 2022 | HKD | 7.68 | 8.08 | 7.68 | 8 | 8 | -0.04 (-0.50%) | 413,000 |
23 Mar 2022 | HKD | 7.9 | 8.1 | 7.86 | 8.04 | 8.04 | +0.12 (+1.52%) | 1,252,000 |
22 Mar 2022 | HKD | 8.06 | 8.09 | 7.73 | 7.92 | 7.92 | -0.14 (-1.74%) | 2,639,000 |
21 Mar 2022 | HKD | 7.5 | 8.16 | 7.5 | 8.06 | 8.06 | +0.49 (+6.47%) | 4,529,658 |
18 Mar 2022 | HKD | 7.5 | 7.72 | 7.13 | 7.57 | 7.57 | +0.08 (+1.07%) | 2,129,000 |
17 Mar 2022 | HKD | 6.97 | 7.49 | 6.75 | 7.49 | 7.49 | +0.78 (+11.62%) | 3,930,000 |
16 Mar 2022 | HKD | 6.12 | 6.77 | 6.11 | 6.71 | 6.71 | +0.79 (+13.34%) | 2,655,000 |