Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | +0.04 (+2.88%) | 3,976,000 |
28 Apr 2022 | HKD | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,524,000 |
27 Apr 2022 | HKD | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,546,006 |
26 Apr 2022 | HKD | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 3,378,017 |
25 Apr 2022 | HKD | 1.4 | 1.4 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,979,005 |
22 Apr 2022 | HKD | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 3,856,005 |
21 Apr 2022 | HKD | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,048,000 |
20 Apr 2022 | HKD | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,814,000 |
19 Apr 2022 | HKD | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 2,336,000 |
14 Apr 2022 | HKD | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 818,000 |
13 Apr 2022 | HKD | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,554,000 |
12 Apr 2022 | HKD | 1.45 | 1.49 | 1.4 | 1.48 | 1.48 | +0.03 (+2.07%) | 7,934,000 |
11 Apr 2022 | HKD | 1.5 | 1.5 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 3,040,000 |
8 Apr 2022 | HKD | 1.5 | 1.5 | 1.44 | 1.5 | 1.5 | 0.0 (0.0%) | 2,856,000 |
7 Apr 2022 | HKD | 1.53 | 1.54 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 5,218,000 |
6 Apr 2022 | HKD | 1.52 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 3,766,000 |
4 Apr 2022 | HKD | 1.49 | 1.57 | 1.49 | 1.54 | 1.54 | +0.04 (+2.67%) | 3,228,000 |
1 Apr 2022 | HKD | 1.48 | 1.5 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 910,000 |
31 Mar 2022 | HKD | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,466,035 |
30 Mar 2022 | HKD | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 3,310,802 |
29 Mar 2022 | HKD | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 3,590,400 |
28 Mar 2022 | HKD | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 4,018,000 |
25 Mar 2022 | HKD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,946,000 |
24 Mar 2022 | HKD | 1.49 | 1.51 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,396,636 |
23 Mar 2022 | HKD | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 3,058,000 |
22 Mar 2022 | HKD | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,141,895 |
21 Mar 2022 | HKD | 1.51 | 1.52 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 3,808,000 |
18 Mar 2022 | HKD | 1.45 | 1.5 | 1.42 | 1.49 | 1.49 | +0.04 (+2.76%) | 6,163,014 |
17 Mar 2022 | HKD | 1.41 | 1.46 | 1.4 | 1.45 | 1.45 | +0.06 (+4.32%) | 11,678,100 |
16 Mar 2022 | HKD | 1.29 | 1.39 | 1.27 | 1.39 | 1.39 | +0.12 (+9.45%) | 10,391,430 |