Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Mar 2022 | HKD | 2.56 | 2.58 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 8,304,000 |
9 Mar 2022 | HKD | 2.5 | 2.54 | 2.38 | 2.47 | 2.47 | -0.03 (-1.20%) | 11,312,000 |
8 Mar 2022 | HKD | 2.58 | 2.66 | 2.45 | 2.5 | 2.5 | -0.11 (-4.21%) | 11,808,000 |
7 Mar 2022 | HKD | 2.72 | 2.72 | 2.59 | 2.61 | 2.61 | -0.15 (-5.43%) | 8,854,000 |
4 Mar 2022 | HKD | 2.78 | 2.8 | 2.73 | 2.76 | 2.76 | -0.05 (-1.78%) | 3,948,000 |
3 Mar 2022 | HKD | 2.78 | 2.84 | 2.77 | 2.81 | 2.81 | +0.04 (+1.44%) | 4,256,000 |
2 Mar 2022 | HKD | 2.8 | 2.82 | 2.75 | 2.77 | 2.77 | -0.08 (-2.81%) | 6,770,000 |
1 Mar 2022 | HKD | 2.77 | 2.87 | 2.73 | 2.85 | 2.85 | +0.09 (+3.26%) | 6,754,000 |
28 Feb 2022 | HKD | 2.81 | 2.81 | 2.72 | 2.76 | 2.76 | -0.07 (-2.47%) | 7,416,000 |
25 Feb 2022 | HKD | 2.82 | 2.85 | 2.79 | 2.83 | 2.83 | +0.04 (+1.43%) | 4,948,000 |
24 Feb 2022 | HKD | 2.88 | 2.91 | 2.74 | 2.79 | 2.79 | -0.11 (-3.79%) | 15,756,000 |
23 Feb 2022 | HKD | 2.82 | 2.92 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 9,610,000 |
22 Feb 2022 | HKD | 2.95 | 2.95 | 2.72 | 2.84 | 2.84 | -0.13 (-4.38%) | 27,521,741 |