Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2022 | HKD | 2 | 2.09 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 5,027,000 |
25 Apr 2022 | HKD | 2.04 | 2.06 | 1.97 | 2 | 2 | -0.13 (-6.10%) | 7,126,000 |
22 Apr 2022 | HKD | 2.17 | 2.17 | 2.09 | 2.13 | 2.13 | -0.02 (-0.93%) | 10,198,000 |
21 Apr 2022 | HKD | 2.16 | 2.19 | 2.1 | 2.15 | 2.15 | -0.06 (-2.71%) | 4,116,000 |
20 Apr 2022 | HKD | 2.25 | 2.25 | 2.16 | 2.21 | 2.21 | -0.03 (-1.34%) | 6,464,000 |
19 Apr 2022 | HKD | 2.22 | 2.28 | 2.2 | 2.24 | 2.24 | -0.04 (-1.75%) | 3,334,000 |
14 Apr 2022 | HKD | 2.33 | 2.33 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 6,894,000 |
13 Apr 2022 | HKD | 2.3 | 2.3 | 2.23 | 2.28 | 2.28 | -0.02 (-0.87%) | 8,630,000 |
12 Apr 2022 | HKD | 2.3 | 2.41 | 2.22 | 2.3 | 2.3 | +0.16 (+7.48%) | 32,520,000 |
11 Apr 2022 | HKD | 2.2 | 2.22 | 2.09 | 2.14 | 2.14 | -0.08 (-3.60%) | 8,350,490 |
8 Apr 2022 | HKD | 2.2 | 2.23 | 2.16 | 2.22 | 2.22 | +0.02 (+0.91%) | 3,644,000 |
7 Apr 2022 | HKD | 2.36 | 2.36 | 2.2 | 2.2 | 2.2 | -0.12 (-5.17%) | 7,413,920 |
6 Apr 2022 | HKD | 2.4 | 2.4 | 2.31 | 2.32 | 2.32 | -0.08 (-3.33%) | 5,428,000 |
4 Apr 2022 | HKD | 2.32 | 2.44 | 2.32 | 2.4 | 2.4 | +0.09 (+3.90%) | 5,476,000 |
1 Apr 2022 | HKD | 2.24 | 2.35 | 2.22 | 2.31 | 2.31 | +0.03 (+1.32%) | 5,694,000 |
31 Mar 2022 | HKD | 2.29 | 2.32 | 2.25 | 2.28 | 2.28 | -0.01 (-0.44%) | 3,454,200 |
30 Mar 2022 | HKD | 2.32 | 2.33 | 2.27 | 2.29 | 2.29 | -0.02 (-0.87%) | 7,920,300 |
29 Mar 2022 | HKD | 2.29 | 2.33 | 2.28 | 2.31 | 2.31 | +0.04 (+1.76%) | 3,146,000 |
28 Mar 2022 | HKD | 2.34 | 2.34 | 2.26 | 2.27 | 2.27 | -0.07 (-2.99%) | 8,478,200 |
25 Mar 2022 | HKD | 2.47 | 2.47 | 2.31 | 2.34 | 2.34 | -0.16 (-6.40%) | 8,546,000 |
24 Mar 2022 | HKD | 2.38 | 2.55 | 2.33 | 2.5 | 2.5 | +0.13 (+5.49%) | 22,210,668 |
23 Mar 2022 | HKD | 2.3 | 2.44 | 2.29 | 2.37 | 2.37 | +0.09 (+3.95%) | 12,174,000 |
22 Mar 2022 | HKD | 2.2 | 2.29 | 2.15 | 2.28 | 2.28 | -0.1 (-4.20%) | 22,144,000 |
21 Mar 2022 | HKD | 2.42 | 2.46 | 2.34 | 2.38 | 2.38 | +0.01 (+0.42%) | 5,924,000 |
18 Mar 2022 | HKD | 2.4 | 2.4 | 2.28 | 2.37 | 2.37 | 0.0 (0.0%) | 7,410,586 |
17 Mar 2022 | HKD | 2.26 | 2.46 | 2.25 | 2.37 | 2.37 | +0.24 (+11.27%) | 29,954,000 |
16 Mar 2022 | HKD | 2.1 | 2.16 | 1.96 | 2.13 | 2.13 | +0.14 (+7.04%) | 48,342,000 |
15 Mar 2022 | HKD | 2.18 | 2.24 | 1.99 | 1.99 | 1.99 | -0.23 (-10.36%) | 22,918,000 |
14 Mar 2022 | HKD | 2.39 | 2.39 | 2.18 | 2.22 | 2.22 | -0.21 (-8.64%) | 17,862,000 |
11 Mar 2022 | HKD | 2.43 | 2.48 | 2.3 | 2.43 | 2.43 | -0.05 (-2.02%) | 27,278,000 |