Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 3.85 | 3.9 | 3.51 | 3.6 | 3.6 | -0.3 (-7.69%) | 29,264,064 |
14 Mar 2022 | HKD | 4.11 | 4.11 | 3.86 | 3.9 | 3.9 | -0.23 (-5.57%) | 19,219,346 |
11 Mar 2022 | HKD | 4.18 | 4.2 | 3.94 | 4.13 | 4.13 | -0.05 (-1.20%) | 14,749,000 |
10 Mar 2022 | HKD | 4.24 | 4.26 | 4.12 | 4.18 | 4.18 | +0.03 (+0.72%) | 7,791,064 |
9 Mar 2022 | HKD | 4.3 | 4.36 | 3.97 | 4.15 | 4.15 | -0.12 (-2.81%) | 23,846,070 |
8 Mar 2022 | HKD | 4.46 | 4.55 | 4.24 | 4.27 | 4.27 | -0.23 (-5.11%) | 21,359,398 |
7 Mar 2022 | HKD | 4.67 | 4.67 | 4.48 | 4.5 | 4.5 | -0.17 (-3.64%) | 13,335,167 |
4 Mar 2022 | HKD | 4.79 | 4.79 | 4.57 | 4.67 | 4.67 | -0.12 (-2.51%) | 15,102,183 |
3 Mar 2022 | HKD | 4.85 | 4.9 | 4.73 | 4.79 | 4.79 | -0.06 (-1.24%) | 13,675,193 |
2 Mar 2022 | HKD | 4.9 | 4.95 | 4.83 | 4.85 | 4.85 | -0.05 (-1.02%) | 9,551,996 |
1 Mar 2022 | HKD | 4.85 | 4.95 | 4.81 | 4.9 | 4.9 | +0.06 (+1.24%) | 14,392,950 |
28 Feb 2022 | HKD | 4.77 | 4.84 | 4.7 | 4.84 | 4.84 | +0.05 (+1.04%) | 12,027,124 |
25 Feb 2022 | HKD | 4.74 | 4.85 | 4.7 | 4.79 | 4.79 | +0.07 (+1.48%) | 13,652,766 |
24 Feb 2022 | HKD | 4.85 | 4.89 | 4.67 | 4.72 | 4.72 | -0.1 (-2.07%) | 24,081,152 |
23 Feb 2022 | HKD | 4.7 | 4.84 | 4.63 | 4.82 | 4.82 | +0.12 (+2.55%) | 13,341,036 |
22 Feb 2022 | HKD | 4.79 | 4.81 | 4.56 | 4.7 | 4.7 | -0.03 (-0.63%) | 13,600,000 |
21 Feb 2022 | HKD | 4.74 | 4.77 | 4.66 | 4.73 | 4.73 | -0.01 (-0.21%) | 9,138,500 |
18 Feb 2022 | HKD | 4.73 | 4.75 | 4.66 | 4.74 | 4.74 | +0.01 (+0.21%) | 6,018,162 |
17 Feb 2022 | HKD | 4.66 | 4.76 | 4.64 | 4.73 | 4.73 | +0.07 (+1.50%) | 11,145,000 |
16 Feb 2022 | HKD | 4.64 | 4.71 | 4.63 | 4.66 | 4.66 | +0.02 (+0.43%) | 8,162,608 |
15 Feb 2022 | HKD | 4.66 | 4.75 | 4.58 | 4.64 | 4.64 | -0.02 (-0.43%) | 13,975,000 |
14 Feb 2022 | HKD | 4.62 | 4.7 | 4.6 | 4.66 | 4.66 | +0.04 (+0.87%) | 10,943,400 |
11 Feb 2022 | HKD | 4.75 | 4.79 | 4.59 | 4.62 | 4.62 | -0.13 (-2.74%) | 15,708,000 |
10 Feb 2022 | HKD | 4.71 | 4.76 | 4.69 | 4.75 | 4.75 | +0.09 (+1.93%) | 8,750,641 |
9 Feb 2022 | HKD | 4.62 | 4.69 | 4.57 | 4.66 | 4.66 | +0.04 (+0.87%) | 10,013,000 |
8 Feb 2022 | HKD | 4.55 | 4.73 | 4.54 | 4.62 | 4.62 | +0.11 (+2.44%) | 27,368,940 |
7 Feb 2022 | HKD | 4.56 | 4.62 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 14,335,000 |
4 Feb 2022 | HKD | 4.38 | 4.58 | 4.38 | 4.56 | 4.56 | +0.18 (+4.11%) | 6,175,260 |
31 Jan 2022 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.05 (-1.13%) | 0 |
28 Jan 2022 | HKD | 4.49 | 4.52 | 4.3 | 4.43 | 4.43 | -0.05 (-1.12%) | 7,313,000 |