Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 3.4 | 3.65 | 3.21 | 3.26 | 3.26 | -0.17 (-4.96%) | 16,776,400 |
14 Mar 2022 | HKD | 3.67 | 3.77 | 3.37 | 3.43 | 3.43 | -0.39 (-10.21%) | 15,435,800 |
11 Mar 2022 | HKD | 3.76 | 3.9 | 3.67 | 3.82 | 3.82 | +0.01 (+0.26%) | 8,421,240 |
10 Mar 2022 | HKD | 4 | 4.06 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 7,348,789 |
9 Mar 2022 | HKD | 3.65 | 3.96 | 3.54 | 3.86 | 3.86 | +0.3 (+8.43%) | 23,108,260 |
8 Mar 2022 | HKD | 3.86 | 3.86 | 3.49 | 3.56 | 3.56 | -0.3 (-7.77%) | 18,628,230 |
7 Mar 2022 | HKD | 4 | 4 | 3.8 | 3.86 | 3.86 | -0.16 (-3.98%) | 10,327,070 |
4 Mar 2022 | HKD | 4.12 | 4.15 | 3.88 | 4.02 | 4.02 | -0.11 (-2.66%) | 11,649,930 |
3 Mar 2022 | HKD | 4.32 | 4.35 | 4.11 | 4.13 | 4.13 | -0.13 (-3.05%) | 6,417,100 |
2 Mar 2022 | HKD | 4.43 | 4.46 | 4.25 | 4.26 | 4.26 | -0.16 (-3.62%) | 9,741,000 |
1 Mar 2022 | HKD | 4.49 | 4.58 | 4.4 | 4.42 | 4.42 | -0.05 (-1.12%) | 9,667,126 |
28 Feb 2022 | HKD | 4.57 | 4.57 | 4.41 | 4.47 | 4.47 | -0.06 (-1.32%) | 4,000,054 |
25 Feb 2022 | HKD | 4.52 | 4.67 | 4.5 | 4.53 | 4.53 | +0.07 (+1.57%) | 5,015,642 |
24 Feb 2022 | HKD | 4.62 | 4.64 | 4.4 | 4.46 | 4.46 | -0.21 (-4.50%) | 14,666,540 |
23 Feb 2022 | HKD | 4.64 | 4.7 | 4.53 | 4.67 | 4.67 | +0.02 (+0.43%) | 6,053,084 |
22 Feb 2022 | HKD | 4.7 | 4.7 | 4.51 | 4.65 | 4.65 | -0.06 (-1.27%) | 10,305,000 |
21 Feb 2022 | HKD | 4.89 | 4.91 | 4.65 | 4.71 | 4.71 | -0.18 (-3.68%) | 11,574,000 |
18 Feb 2022 | HKD | 4.98 | 5.1 | 4.82 | 4.89 | 4.89 | -0.17 (-3.36%) | 15,475,030 |
17 Feb 2022 | HKD | 4.88 | 5.29 | 4.82 | 5.06 | 5.06 | +0.22 (+4.55%) | 33,245,660 |
16 Feb 2022 | HKD | 4.71 | 4.89 | 4.7 | 4.84 | 4.84 | +0.15 (+3.20%) | 13,340,180 |
15 Feb 2022 | HKD | 4.6 | 4.74 | 4.5 | 4.69 | 4.69 | +0.14 (+3.08%) | 10,859,000 |
14 Feb 2022 | HKD | 4.8 | 4.82 | 4.43 | 4.55 | 4.55 | -0.23 (-4.81%) | 24,871,199 |
11 Feb 2022 | HKD | 4.83 | 4.87 | 4.7 | 4.78 | 4.78 | -0.04 (-0.83%) | 10,979,400 |
10 Feb 2022 | HKD | 4.79 | 4.84 | 4.6 | 4.82 | 4.82 | +0.11 (+2.34%) | 17,905,180 |
9 Feb 2022 | HKD | 4.91 | 5.04 | 4.64 | 4.71 | 4.71 | -0.14 (-2.89%) | 32,736,500 |
8 Feb 2022 | HKD | 5.19 | 5.19 | 4.75 | 4.85 | 4.85 | -0.34 (-6.55%) | 23,892,500 |
7 Feb 2022 | HKD | 5.26 | 5.6 | 4.93 | 5.19 | 5.19 | +0.03 (+0.58%) | 48,279,000 |
4 Feb 2022 | HKD | 4.78 | 5.29 | 4.65 | 5.16 | 5.16 | +0.37 (+7.72%) | 13,253,010 |
31 Jan 2022 | HKD | 4.4 | 4.84 | 4.29 | 4.79 | 4.79 | +0.42 (+9.61%) | 7,348,000 |
28 Jan 2022 | HKD | 4.78 | 4.78 | 3.96 | 4.37 | 4.37 | -0.57 (-11.54%) | 31,289,000 |