Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 4.53 | 4.68 | 4.51 | 4.62 | 4.62 | 0.0 (0.0%) | 88,000 |
21 Apr 2022 | HKD | 4.52 | 4.63 | 4.5 | 4.62 | 4.62 | -0.03 (-0.65%) | 67,000 |
20 Apr 2022 | HKD | 4.51 | 4.65 | 4.51 | 4.65 | 4.65 | -0.07 (-1.48%) | 143,000 |
19 Apr 2022 | HKD | 4.58 | 4.72 | 4.56 | 4.72 | 4.72 | +0.07 (+1.51%) | 86,000 |
14 Apr 2022 | HKD | 4.5 | 4.65 | 4.5 | 4.65 | 4.65 | +0.15 (+3.33%) | 42,000 |
13 Apr 2022 | HKD | 4.4 | 4.58 | 4.38 | 4.5 | 4.5 | -0.14 (-3.02%) | 235,000 |
12 Apr 2022 | HKD | 4.49 | 4.7 | 4.39 | 4.64 | 4.64 | +0.1 (+2.20%) | 105,000 |
11 Apr 2022 | HKD | 4.44 | 4.62 | 4.4 | 4.54 | 4.54 | +0.05 (+1.11%) | 432,000 |
8 Apr 2022 | HKD | 4.45 | 4.56 | 4.35 | 4.49 | 4.49 | +0.03 (+0.67%) | 420,000 |
7 Apr 2022 | HKD | 4.63 | 4.63 | 4.35 | 4.46 | 4.46 | -0.3 (-6.30%) | 587,922 |
6 Apr 2022 | HKD | 4.75 | 4.76 | 4.61 | 4.76 | 4.76 | -0.05 (-1.04%) | 179,000 |
4 Apr 2022 | HKD | 4.77 | 4.9 | 4.72 | 4.81 | 4.81 | +0.04 (+0.84%) | 56,000 |
1 Apr 2022 | HKD | 4.76 | 4.87 | 4.68 | 4.77 | 4.77 | +0.01 (+0.21%) | 875,000 |
31 Mar 2022 | HKD | 4.76 | 4.95 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 181,000 |
30 Mar 2022 | HKD | 4.98 | 5.1 | 4.8 | 4.8 | 4.8 | -0.18 (-3.61%) | 527,998 |
29 Mar 2022 | HKD | 4.86 | 5 | 4.86 | 4.98 | 4.98 | +0.09 (+1.84%) | 101,000 |
28 Mar 2022 | HKD | 4.91 | 4.95 | 4.85 | 4.89 | 4.89 | -0.02 (-0.41%) | 162,000 |
25 Mar 2022 | HKD | 4.88 | 4.95 | 4.88 | 4.91 | 4.91 | +0.01 (+0.20%) | 56,000 |
24 Mar 2022 | HKD | 4.78 | 4.93 | 4.78 | 4.9 | 4.9 | +0.06 (+1.24%) | 79,000 |
23 Mar 2022 | HKD | 4.85 | 4.89 | 4.72 | 4.84 | 4.84 | +0.1 (+2.11%) | 80,000 |
22 Mar 2022 | HKD | 4.72 | 4.85 | 4.72 | 4.74 | 4.74 | +0.02 (+0.42%) | 79,000 |
21 Mar 2022 | HKD | 4.8 | 4.8 | 4.62 | 4.72 | 4.72 | +0.05 (+1.07%) | 155,000 |
18 Mar 2022 | HKD | 4.66 | 4.87 | 4.6 | 4.67 | 4.67 | +0.02 (+0.43%) | 500,000 |
17 Mar 2022 | HKD | 4.95 | 5.05 | 4.65 | 4.65 | 4.65 | -0.18 (-3.73%) | 663,000 |
16 Mar 2022 | HKD | 5.05 | 5.05 | 4.8 | 4.83 | 4.83 | -0.12 (-2.42%) | 313,000 |
15 Mar 2022 | HKD | 5.05 | 5.2 | 4.72 | 4.95 | 4.95 | -0.2 (-3.88%) | 60,807,000 |
14 Mar 2022 | HKD | 5 | 5.2 | 4.82 | 5.15 | 5.15 | 0.0 (0.0%) | 1,926,000 |
11 Mar 2022 | HKD | 5 | 5.2 | 4.9 | 5.15 | 5.15 | +0.04 (+0.78%) | 567,000 |
10 Mar 2022 | HKD | 5.15 | 5.25 | 5.1 | 5.11 | 5.11 | +0.01 (+0.20%) | 184,000 |
9 Mar 2022 | HKD | 5 | 5.28 | 4.97 | 5.1 | 5.1 | +0.13 (+2.62%) | 539,000 |