Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 0.48 | 0.51 | 0.47 | 0.495 | 0.495 | +0.02 (+4.21%) | 314,500 |
28 Apr 2022 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,500 |
27 Apr 2022 | HKD | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 264,500 |
26 Apr 2022 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 353,000 |
25 Apr 2022 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 79,500 |
22 Apr 2022 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 313,500 |
21 Apr 2022 | HKD | 0.52 | 0.54 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 872,000 |
20 Apr 2022 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 331,000 |
19 Apr 2022 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 138,500 |
14 Apr 2022 | HKD | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 751,000 |
13 Apr 2022 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 762,500 |
12 Apr 2022 | HKD | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 668,500 |
11 Apr 2022 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 102,000 |
8 Apr 2022 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 103,000 |
7 Apr 2022 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 354,500 |
6 Apr 2022 | HKD | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 762,500 |
4 Apr 2022 | HKD | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 124,000 |
1 Apr 2022 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 229,500 |
31 Mar 2022 | HKD | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 188,500 |
30 Mar 2022 | HKD | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | +0.04 (+7.55%) | 272,500 |
29 Mar 2022 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 117,500 |
28 Mar 2022 | HKD | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -0.05 (-8.33%) | 394,500 |
25 Mar 2022 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 105,500 |
24 Mar 2022 | HKD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -0.02 (-3.28%) | 156,000 |
23 Mar 2022 | HKD | 0.57 | 0.61 | 0.56 | 0.61 | 0.61 | +0.05 (+8.93%) | 68,500 |
22 Mar 2022 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 346,500 |
21 Mar 2022 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 2,000 |
18 Mar 2022 | HKD | 0.57 | 0.61 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 253,500 |
17 Mar 2022 | HKD | 0.58 | 0.6 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 180,500 |
16 Mar 2022 | HKD | 0.53 | 0.6 | 0.51 | 0.59 | 0.59 | +0.09 (+18%) | 1,413,500 |