Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 4.38 | 4.64 | 4.33 | 4.56 | 4.56 | -0.01 (-0.22%) | 1,636,794 |
12 Apr 2022 | HKD | 4.3 | 4.65 | 4.3 | 4.57 | 4.57 | +0.27 (+6.28%) | 3,027,375 |
11 Apr 2022 | HKD | 4.61 | 4.61 | 4.3 | 4.3 | 4.3 | -0.28 (-6.11%) | 4,840,200 |
8 Apr 2022 | HKD | 4.56 | 4.58 | 4.4 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,814,938 |
7 Apr 2022 | HKD | 4.85 | 4.87 | 4.55 | 4.56 | 4.56 | -0.29 (-5.98%) | 4,598,400 |
6 Apr 2022 | HKD | 4.95 | 4.95 | 4.8 | 4.85 | 4.85 | -0.14 (-2.81%) | 2,452,387 |
4 Apr 2022 | HKD | 4.93 | 5.02 | 4.91 | 4.99 | 4.99 | +0.06 (+1.22%) | 2,085,200 |
1 Apr 2022 | HKD | 4.92 | 4.96 | 4.85 | 4.93 | 4.93 | -0.06 (-1.20%) | 2,518,657 |
31 Mar 2022 | HKD | 4.9 | 5.02 | 4.85 | 4.99 | 4.99 | +0.01 (+0.20%) | 2,371,605 |
30 Mar 2022 | HKD | 4.77 | 5.03 | 4.77 | 4.98 | 4.98 | +0.21 (+4.40%) | 4,186,400 |
29 Mar 2022 | HKD | 4.7 | 4.83 | 4.7 | 4.77 | 4.77 | +0.08 (+1.71%) | 1,583,200 |
28 Mar 2022 | HKD | 4.68 | 4.76 | 4.55 | 4.69 | 4.69 | -0.14 (-2.90%) | 3,972,440 |
25 Mar 2022 | HKD | 4.89 | 5.06 | 4.78 | 4.83 | 4.83 | -0.1 (-2.03%) | 4,141,200 |
24 Mar 2022 | HKD | 4.96 | 5.03 | 4.85 | 4.93 | 4.93 | -0.08 (-1.60%) | 2,234,800 |
23 Mar 2022 | HKD | 4.95 | 5.06 | 4.91 | 5.01 | 5.01 | +0.06 (+1.21%) | 8,382,000 |
22 Mar 2022 | HKD | 4.79 | 4.95 | 4.68 | 4.95 | 4.95 | +0.16 (+3.34%) | 4,676,200 |
21 Mar 2022 | HKD | 4.87 | 4.98 | 4.64 | 4.79 | 4.79 | -0.08 (-1.64%) | 6,796,400 |
18 Mar 2022 | HKD | 4.64 | 4.98 | 4.47 | 4.87 | 4.87 | +0.23 (+4.96%) | 10,153,336 |
17 Mar 2022 | HKD | 4.5 | 4.68 | 4.3 | 4.64 | 4.64 | +0.47 (+11.27%) | 11,522,673 |
16 Mar 2022 | HKD | 3.72 | 4.24 | 3.72 | 4.17 | 4.17 | +0.56 (+15.51%) | 15,160,520 |
15 Mar 2022 | HKD | 4.1 | 4.1 | 3.57 | 3.61 | 3.61 | -0.45 (-11.08%) | 14,007,600 |
14 Mar 2022 | HKD | 4.52 | 4.52 | 4 | 4.06 | 4.06 | -0.47 (-10.38%) | 12,625,600 |
11 Mar 2022 | HKD | 4.48 | 4.61 | 4.32 | 4.53 | 4.53 | -0.13 (-2.79%) | 7,228,452 |
10 Mar 2022 | HKD | 4.7 | 4.76 | 4.56 | 4.66 | 4.66 | +0.08 (+1.75%) | 3,079,200 |
9 Mar 2022 | HKD | 4.53 | 4.65 | 4.41 | 4.58 | 4.58 | +0.05 (+1.10%) | 7,684,800 |
8 Mar 2022 | HKD | 4.6 | 4.6 | 4.47 | 4.53 | 4.53 | 0.0 (0.0%) | 6,227,200 |
7 Mar 2022 | HKD | 4.83 | 4.83 | 4.5 | 4.53 | 4.53 | -0.3 (-6.21%) | 10,714,235 |
4 Mar 2022 | HKD | 4.9 | 4.95 | 4.77 | 4.83 | 4.83 | -0.17 (-3.40%) | 5,047,002 |
3 Mar 2022 | HKD | 5 | 5.07 | 4.93 | 5 | 5 | +0.15 (+3.09%) | 5,666,800 |
2 Mar 2022 | HKD | 5.1 | 5.1 | 4.82 | 4.85 | 4.85 | -0.25 (-4.90%) | 8,101,630 |