Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | HKD | 2.8 | 2.89 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 513,000 |
22 Apr 2022 | HKD | 2.73 | 2.89 | 2.73 | 2.82 | 2.82 | -0.06 (-2.08%) | 291,500 |
21 Apr 2022 | HKD | 2.79 | 2.92 | 2.79 | 2.88 | 2.88 | -0.03 (-1.03%) | 314,500 |
20 Apr 2022 | HKD | 2.95 | 3 | 2.91 | 2.91 | 2.91 | -0.09 (-3%) | 191,500 |
19 Apr 2022 | HKD | 3.03 | 3.08 | 3 | 3 | 3 | -0.13 (-4.15%) | 157,002 |
14 Apr 2022 | HKD | 2.95 | 3.13 | 2.93 | 3.13 | 3.13 | +0.12 (+3.99%) | 765,200 |
13 Apr 2022 | HKD | 3 | 3.03 | 2.93 | 3.01 | 3.01 | -0.07 (-2.27%) | 320,500 |
12 Apr 2022 | HKD | 3.13 | 3.13 | 3 | 3.08 | 3.08 | +0.08 (+2.67%) | 267,000 |
11 Apr 2022 | HKD | 3.15 | 3.15 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 813,500 |
8 Apr 2022 | HKD | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 126,500 |
7 Apr 2022 | HKD | 3.01 | 3.07 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 2,903,000 |
6 Apr 2022 | HKD | 3.02 | 3.13 | 3 | 3 | 3 | -0.11 (-3.54%) | 2,644,500 |
4 Apr 2022 | HKD | 3.19 | 3.22 | 3.09 | 3.11 | 3.11 | -0.07 (-2.20%) | 136,000 |
1 Apr 2022 | HKD | 3.15 | 3.18 | 3.1 | 3.18 | 3.18 | +0.06 (+1.92%) | 287,000 |
31 Mar 2022 | HKD | 3.03 | 3.2 | 3.03 | 3.12 | 3.12 | +0.11 (+3.65%) | 684,000 |
30 Mar 2022 | HKD | 3.06 | 3.08 | 3.01 | 3.01 | 3.01 | -0.04 (-1.31%) | 624,500 |
29 Mar 2022 | HKD | 2.93 | 3.17 | 2.93 | 3.05 | 3.05 | +0.14 (+4.81%) | 7,575,500 |
28 Mar 2022 | HKD | 2.9 | 2.94 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 231,500 |
25 Mar 2022 | HKD | 2.89 | 2.92 | 2.88 | 2.9 | 2.9 | +0.03 (+1.05%) | 389,000 |
24 Mar 2022 | HKD | 2.88 | 2.93 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 527,000 |
23 Mar 2022 | HKD | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 873,500 |
22 Mar 2022 | HKD | 2.81 | 2.91 | 2.81 | 2.85 | 2.85 | +0.05 (+1.79%) | 1,606,500 |
21 Mar 2022 | HKD | 2.84 | 2.9 | 2.7 | 2.8 | 2.8 | -0.04 (-1.41%) | 441,000 |
18 Mar 2022 | HKD | 2.35 | 2.86 | 2.35 | 2.84 | 2.84 | +0.38 (+15.45%) | 2,459,000 |
17 Mar 2022 | HKD | 2.4 | 2.56 | 2.4 | 2.46 | 2.46 | +0.06 (+2.50%) | 690,500 |
16 Mar 2022 | HKD | 2.4 | 2.5 | 2.24 | 2.4 | 2.4 | +0.15 (+6.67%) | 442,500 |
15 Mar 2022 | HKD | 2.2 | 2.36 | 2.2 | 2.25 | 2.25 | -0.04 (-1.75%) | 788,000 |
14 Mar 2022 | HKD | 2.3 | 2.39 | 2.25 | 2.29 | 2.29 | -0.07 (-2.97%) | 628,500 |
11 Mar 2022 | HKD | 2.24 | 2.36 | 2.21 | 2.36 | 2.36 | +0.1 (+4.42%) | 421,500 |
10 Mar 2022 | HKD | 2.19 | 2.31 | 2.19 | 2.26 | 2.26 | +0.02 (+0.89%) | 149,500 |