Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 4.09 | 4.12 | 4.05 | 4.08 | 4.08 | -0.06 (-1.45%) | 2,162,000 |
12 Apr 2022 | HKD | 4.11 | 4.16 | 4.06 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,478,000 |
11 Apr 2022 | HKD | 4.24 | 4.25 | 4.09 | 4.12 | 4.12 | -0.13 (-3.06%) | 7,266,000 |
8 Apr 2022 | HKD | 4.08 | 4.28 | 4.08 | 4.25 | 4.25 | +0.17 (+4.17%) | 9,906,000 |
7 Apr 2022 | HKD | 4.08 | 4.09 | 4 | 4.08 | 4.08 | 0.0 (0.0%) | 3,444,000 |
6 Apr 2022 | HKD | 4.1 | 4.1 | 4.03 | 4.08 | 4.08 | -0.06 (-1.45%) | 3,472,000 |
4 Apr 2022 | HKD | 4.11 | 4.15 | 4.09 | 4.14 | 4.14 | -0.01 (-0.24%) | 1,300,000 |
1 Apr 2022 | HKD | 4.04 | 4.16 | 4.04 | 4.15 | 4.15 | +0.08 (+1.97%) | 6,228,000 |
31 Mar 2022 | HKD | 4.05 | 4.08 | 4 | 4.07 | 4.07 | -0.03 (-0.73%) | 1,834,000 |
30 Mar 2022 | HKD | 4.01 | 4.12 | 3.88 | 4.1 | 4.1 | +0.09 (+2.24%) | 14,458,000 |
29 Mar 2022 | HKD | 3.85 | 4.04 | 3.83 | 4.01 | 4.01 | +0.14 (+3.62%) | 5,488,000 |
28 Mar 2022 | HKD | 3.83 | 3.9 | 3.76 | 3.87 | 3.87 | +0.01 (+0.26%) | 5,620,000 |
25 Mar 2022 | HKD | 3.83 | 3.89 | 3.75 | 3.86 | 3.86 | +0.07 (+1.85%) | 4,694,000 |
24 Mar 2022 | HKD | 3.75 | 3.81 | 3.71 | 3.79 | 3.79 | +0.04 (+1.07%) | 2,226,000 |
23 Mar 2022 | HKD | 3.76 | 3.77 | 3.68 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,960,000 |
22 Mar 2022 | HKD | 3.45 | 3.77 | 3.45 | 3.76 | 3.76 | +0.27 (+7.74%) | 4,626,000 |
21 Mar 2022 | HKD | 3.5 | 3.52 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 920,000 |
18 Mar 2022 | HKD | 3.38 | 3.53 | 3.38 | 3.48 | 3.48 | +0.03 (+0.87%) | 1,323,679 |
17 Mar 2022 | HKD | 3.35 | 3.48 | 3.31 | 3.45 | 3.45 | +0.19 (+5.83%) | 3,570,000 |
16 Mar 2022 | HKD | 3.09 | 3.29 | 3.07 | 3.26 | 3.26 | +0.25 (+8.31%) | 2,878,000 |
15 Mar 2022 | HKD | 3.32 | 3.34 | 2.98 | 3.01 | 3.01 | -0.31 (-9.34%) | 3,506,000 |
14 Mar 2022 | HKD | 3.42 | 3.44 | 3.3 | 3.32 | 3.32 | -0.16 (-4.60%) | 2,080,000 |
11 Mar 2022 | HKD | 3.48 | 3.54 | 3.32 | 3.48 | 3.48 | +0.01 (+0.29%) | 1,924,482 |
10 Mar 2022 | HKD | 3.44 | 3.58 | 3.42 | 3.47 | 3.47 | +0.07 (+2.06%) | 2,478,000 |
9 Mar 2022 | HKD | 3.51 | 3.52 | 3.29 | 3.4 | 3.4 | -0.06 (-1.73%) | 2,698,000 |
8 Mar 2022 | HKD | 3.64 | 3.64 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 3,032,000 |
7 Mar 2022 | HKD | 3.73 | 3.77 | 3.63 | 3.64 | 3.64 | -0.09 (-2.41%) | 2,162,000 |
4 Mar 2022 | HKD | 3.78 | 3.81 | 3.72 | 3.73 | 3.73 | -0.06 (-1.58%) | 1,860,010 |
3 Mar 2022 | HKD | 3.8 | 3.85 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 1,728,000 |
2 Mar 2022 | HKD | 3.76 | 3.81 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 1,716,000 |