Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2022 | HKD | 4.27 | 4.45 | 4.01 | 4.03 | 4.03 | -0.18 (-4.28%) | 7,740,000 |
25 Apr 2022 | HKD | 4.15 | 4.51 | 4.15 | 4.21 | 4.21 | -0.06 (-1.41%) | 12,418,000 |
22 Apr 2022 | HKD | 4 | 4.59 | 4 | 4.27 | 4.27 | +0.18 (+4.40%) | 19,123,000 |
21 Apr 2022 | HKD | 4.2 | 4.28 | 3.98 | 4.09 | 4.09 | -0.1 (-2.39%) | 5,023,000 |
20 Apr 2022 | HKD | 4.35 | 4.72 | 4.15 | 4.19 | 4.19 | -0.12 (-2.78%) | 13,775,000 |
19 Apr 2022 | HKD | 3.67 | 4.46 | 3.67 | 4.31 | 4.31 | +0.66 (+18.08%) | 19,835,000 |
14 Apr 2022 | HKD | 3.62 | 3.73 | 3.47 | 3.65 | 3.65 | +0.07 (+1.96%) | 9,425,360 |
13 Apr 2022 | HKD | 3.69 | 3.74 | 3.54 | 3.58 | 3.58 | -0.16 (-4.28%) | 6,151,000 |
12 Apr 2022 | HKD | 3.98 | 4.03 | 3.72 | 3.74 | 3.74 | -0.23 (-5.79%) | 7,455,000 |
11 Apr 2022 | HKD | 4.12 | 4.26 | 3.92 | 3.97 | 3.97 | -0.09 (-2.22%) | 9,631,000 |
8 Apr 2022 | HKD | 4.27 | 4.4 | 3.89 | 4.06 | 4.06 | -0.13 (-3.10%) | 17,314,700 |
7 Apr 2022 | HKD | 4.25 | 6.11 | 4.19 | 4.19 | 4.19 | +0.49 (+13.24%) | 46,344,000 |
6 Apr 2022 | HKD | 3.51 | 3.84 | 3.51 | 3.7 | 3.7 | +0.2 (+5.71%) | 1,964,000 |
4 Apr 2022 | HKD | 3.52 | 3.65 | 3.44 | 3.5 | 3.5 | +0.01 (+0.29%) | 578,000 |
1 Apr 2022 | HKD | 3.49 | 3.5 | 3.38 | 3.49 | 3.49 | -0.07 (-1.97%) | 763,000 |
31 Mar 2022 | HKD | 3.52 | 3.73 | 3.52 | 3.56 | 3.56 | -0.11 (-3.00%) | 468,000 |
30 Mar 2022 | HKD | 3.49 | 3.71 | 3.49 | 3.67 | 3.67 | +0.19 (+5.46%) | 920,000 |
29 Mar 2022 | HKD | 3.51 | 3.63 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 562,000 |
28 Mar 2022 | HKD | 3.5 | 3.69 | 3.45 | 3.51 | 3.51 | -0.1 (-2.77%) | 805,000 |
25 Mar 2022 | HKD | 3.83 | 4.03 | 3.61 | 3.61 | 3.61 | -0.32 (-8.14%) | 1,325,000 |
24 Mar 2022 | HKD | 3.81 | 4.1 | 3.75 | 3.93 | 3.93 | 0.0 (0.0%) | 1,488,000 |
23 Mar 2022 | HKD | 3.99 | 4.13 | 3.85 | 3.93 | 3.93 | +0.01 (+0.26%) | 1,246,000 |
22 Mar 2022 | HKD | 3.8 | 3.92 | 3.72 | 3.92 | 3.92 | +0.05 (+1.29%) | 632,000 |
21 Mar 2022 | HKD | 3.82 | 4.05 | 3.8 | 3.87 | 3.87 | -0.03 (-0.77%) | 937,000 |
18 Mar 2022 | HKD | 3.82 | 4.29 | 3.77 | 3.9 | 3.9 | -0.09 (-2.26%) | 1,592,000 |
17 Mar 2022 | HKD | 3.67 | 4 | 3.5 | 3.99 | 3.99 | +0.49 (+14%) | 3,723,300 |
16 Mar 2022 | HKD | 3.35 | 3.52 | 3.12 | 3.5 | 3.5 | +0.18 (+5.42%) | 2,421,000 |
15 Mar 2022 | HKD | 3.11 | 3.44 | 3.08 | 3.32 | 3.32 | -0.02 (-0.60%) | 2,115,000 |
14 Mar 2022 | HKD | 3.61 | 3.69 | 3.32 | 3.34 | 3.34 | -0.5 (-13.02%) | 2,239,000 |
11 Mar 2022 | HKD | 3.88 | 3.89 | 3.64 | 3.84 | 3.84 | -0.1 (-2.54%) | 1,291,000 |