Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 4.97 | 5 | 4.86 | 4.98 | 4.98 | -0.05 (-0.99%) | 43,201,207 |
12 Apr 2022 | HKD | 5.04 | 5.1 | 4.93 | 5.03 | 5.03 | -0.04 (-0.79%) | 25,809,680 |
11 Apr 2022 | HKD | 5.01 | 5.16 | 5 | 5.07 | 5.07 | +0.08 (+1.60%) | 55,786,660 |
8 Apr 2022 | HKD | 4.8 | 5.08 | 4.8 | 4.99 | 4.99 | +0.34 (+7.31%) | 68,188,461 |
7 Apr 2022 | HKD | 4.7 | 4.81 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 25,790,240 |
6 Apr 2022 | HKD | 4.52 | 4.75 | 4.46 | 4.7 | 4.7 | +0.17 (+3.75%) | 32,335,949 |
4 Apr 2022 | HKD | 4.48 | 4.56 | 4.47 | 4.53 | 4.53 | +0.02 (+0.44%) | 9,312,300 |
1 Apr 2022 | HKD | 4.37 | 4.52 | 4.37 | 4.51 | 4.51 | +0.12 (+2.73%) | 8,855,705 |
31 Mar 2022 | HKD | 4.38 | 4.47 | 4.37 | 4.39 | 4.39 | -0.1 (-2.23%) | 14,040,990 |
30 Mar 2022 | HKD | 4.5 | 4.53 | 4.41 | 4.49 | 4.49 | +0.04 (+0.90%) | 20,591,311 |
29 Mar 2022 | HKD | 4.47 | 4.47 | 4.36 | 4.45 | 4.45 | -0.05 (-1.11%) | 16,445,850 |
28 Mar 2022 | HKD | 4.39 | 4.5 | 4.31 | 4.5 | 4.5 | +0.07 (+1.58%) | 13,840,630 |
25 Mar 2022 | HKD | 4.47 | 4.5 | 4.38 | 4.43 | 4.43 | -0.08 (-1.77%) | 14,882,240 |
24 Mar 2022 | HKD | 4.53 | 4.58 | 4.46 | 4.51 | 4.51 | -0.02 (-0.44%) | 8,495,952 |
23 Mar 2022 | HKD | 4.62 | 4.62 | 4.5 | 4.53 | 4.53 | -0.04 (-0.88%) | 11,469,580 |
22 Mar 2022 | HKD | 4.42 | 4.57 | 4.42 | 4.57 | 4.57 | +0.14 (+3.16%) | 9,803,450 |
21 Mar 2022 | HKD | 4.6 | 4.63 | 4.4 | 4.43 | 4.43 | -0.13 (-2.85%) | 13,567,260 |
18 Mar 2022 | HKD | 4.49 | 4.57 | 4.42 | 4.56 | 4.56 | +0.06 (+1.33%) | 43,753,527 |
17 Mar 2022 | HKD | 4.39 | 4.5 | 4.25 | 4.5 | 4.5 | +0.24 (+5.63%) | 38,956,000 |
16 Mar 2022 | HKD | 4.15 | 4.27 | 4.03 | 4.26 | 4.26 | +0.19 (+4.67%) | 30,851,199 |
15 Mar 2022 | HKD | 4.2 | 4.23 | 3.97 | 4.07 | 4.07 | -0.19 (-4.46%) | 41,378,621 |
14 Mar 2022 | HKD | 4.3 | 4.39 | 4.22 | 4.26 | 4.26 | -0.11 (-2.52%) | 18,801,801 |
11 Mar 2022 | HKD | 4.43 | 4.43 | 4.27 | 4.37 | 4.37 | -0.07 (-1.58%) | 15,685,020 |
10 Mar 2022 | HKD | 4.49 | 4.54 | 4.39 | 4.44 | 4.44 | +0.01 (+0.23%) | 10,393,740 |
9 Mar 2022 | HKD | 4.36 | 4.48 | 4.22 | 4.43 | 4.43 | +0.05 (+1.14%) | 23,944,689 |
8 Mar 2022 | HKD | 4.48 | 4.55 | 4.35 | 4.38 | 4.38 | -0.12 (-2.67%) | 20,171,381 |
7 Mar 2022 | HKD | 4.5 | 4.63 | 4.42 | 4.5 | 4.5 | -0.1 (-2.17%) | 32,016,619 |
4 Mar 2022 | HKD | 4.56 | 4.62 | 4.47 | 4.6 | 4.6 | 0.0 (0.0%) | 16,667,689 |
3 Mar 2022 | HKD | 4.47 | 4.69 | 4.47 | 4.6 | 4.6 | +0.09 (+2.00%) | 14,240,030 |
2 Mar 2022 | HKD | 4.54 | 4.63 | 4.46 | 4.51 | 4.51 | -0.12 (-2.59%) | 18,474,869 |