Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 3.95 | 3.99 | 3.81 | 3.99 | 3.99 | +0.11 (+2.84%) | 22,403,705 |
28 Apr 2022 | HKD | 3.9 | 3.9 | 3.76 | 3.88 | 3.88 | +0.05 (+1.31%) | 20,288,063 |
27 Apr 2022 | HKD | 3.7 | 3.86 | 3.63 | 3.83 | 3.83 | +0.15 (+4.08%) | 35,324,837 |
26 Apr 2022 | HKD | 3.9 | 3.99 | 3.66 | 3.68 | 3.68 | -0.25 (-6.36%) | 45,575,272 |
25 Apr 2022 | HKD | 4.11 | 4.12 | 3.86 | 3.93 | 3.93 | -0.24 (-5.76%) | 37,951,893 |
22 Apr 2022 | HKD | 4.12 | 4.2 | 4.05 | 4.17 | 4.17 | -0.04 (-0.95%) | 27,591,414 |
21 Apr 2022 | HKD | 4.3 | 4.38 | 4.18 | 4.21 | 4.21 | -0.14 (-3.22%) | 25,224,000 |
20 Apr 2022 | HKD | 4.49 | 4.49 | 4.32 | 4.35 | 4.35 | -0.12 (-2.68%) | 35,842,012 |
19 Apr 2022 | HKD | 4.5 | 4.54 | 4.37 | 4.47 | 4.47 | -0.09 (-1.97%) | 15,100,230 |
14 Apr 2022 | HKD | 4.55 | 4.6 | 4.46 | 4.56 | 4.56 | +0.06 (+1.33%) | 22,315,199 |
13 Apr 2022 | HKD | 4.24 | 4.52 | 4.18 | 4.5 | 4.5 | +0.32 (+7.66%) | 58,525,400 |
12 Apr 2022 | HKD | 4.05 | 4.22 | 4 | 4.18 | 4.18 | +0.07 (+1.70%) | 28,301,658 |
11 Apr 2022 | HKD | 4.29 | 4.29 | 4.07 | 4.11 | 4.11 | -0.15 (-3.52%) | 22,547,431 |
8 Apr 2022 | HKD | 4.1 | 4.28 | 4.08 | 4.26 | 4.26 | +0.12 (+2.90%) | 24,791,188 |
7 Apr 2022 | HKD | 4.19 | 4.25 | 4.11 | 4.14 | 4.14 | -0.07 (-1.66%) | 24,192,461 |
6 Apr 2022 | HKD | 4.24 | 4.28 | 4.14 | 4.21 | 4.21 | -0.08 (-1.86%) | 34,500,265 |
4 Apr 2022 | HKD | 4.22 | 4.35 | 4.21 | 4.29 | 4.29 | +0.09 (+2.14%) | 18,794,631 |
1 Apr 2022 | HKD | 4.07 | 4.2 | 4.01 | 4.2 | 4.2 | +0.11 (+2.69%) | 23,870,021 |
31 Mar 2022 | HKD | 4.17 | 4.17 | 4.04 | 4.09 | 4.09 | -0.03 (-0.73%) | 15,790,957 |
30 Mar 2022 | HKD | 4.13 | 4.14 | 4.03 | 4.12 | 4.12 | -0.01 (-0.24%) | 23,400,908 |
29 Mar 2022 | HKD | 4.14 | 4.15 | 4.02 | 4.13 | 4.13 | +0.03 (+0.73%) | 24,846,996 |
28 Mar 2022 | HKD | 4.12 | 4.12 | 3.93 | 4.1 | 4.1 | -0.02 (-0.49%) | 18,115,350 |
25 Mar 2022 | HKD | 4.14 | 4.32 | 4.08 | 4.12 | 4.12 | -0.05 (-1.20%) | 36,275,524 |
24 Mar 2022 | HKD | 4.1 | 4.19 | 4.06 | 4.17 | 4.17 | +0.08 (+1.96%) | 42,761,570 |
23 Mar 2022 | HKD | 4.06 | 4.11 | 4.02 | 4.09 | 4.09 | +0.05 (+1.24%) | 34,680,117 |
22 Mar 2022 | HKD | 3.89 | 4.05 | 3.89 | 4.04 | 4.04 | +0.15 (+3.86%) | 34,113,800 |
21 Mar 2022 | HKD | 3.98 | 4.04 | 3.85 | 3.89 | 3.89 | -0.07 (-1.77%) | 27,837,854 |
18 Mar 2022 | HKD | 3.88 | 3.98 | 3.77 | 3.96 | 3.96 | +0.14 (+3.66%) | 53,122,699 |
17 Mar 2022 | HKD | 3.7 | 3.87 | 3.62 | 3.82 | 3.82 | +0.35 (+10.09%) | 66,469,012 |
16 Mar 2022 | HKD | 3.26 | 3.49 | 3.17 | 3.47 | 3.47 | +0.4 (+13.03%) | 69,640,540 |