Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | HKD | 8 | 8 | 7.85 | 7.89 | 7.89 | -0.19 (-2.35%) | 618,000 |
22 Apr 2022 | HKD | 8.23 | 8.23 | 8.03 | 8.08 | 8.08 | -0.15 (-1.82%) | 312,500 |
21 Apr 2022 | HKD | 8.26 | 8.35 | 8.02 | 8.23 | 8.23 | +0.04 (+0.49%) | 677,000 |
20 Apr 2022 | HKD | 8.07 | 8.3 | 8.05 | 8.19 | 8.19 | +0.12 (+1.49%) | 642,500 |
19 Apr 2022 | HKD | 8.23 | 8.23 | 8.07 | 8.07 | 8.07 | -0.21 (-2.54%) | 351,500 |
14 Apr 2022 | HKD | 8.25 | 8.37 | 8.25 | 8.28 | 8.28 | -0.03 (-0.36%) | 676,000 |
13 Apr 2022 | HKD | 8 | 8.35 | 8 | 8.31 | 8.31 | +0.23 (+2.85%) | 677,850 |
12 Apr 2022 | HKD | 8.1 | 8.13 | 7.99 | 8.08 | 8.08 | -0.02 (-0.25%) | 226,000 |
11 Apr 2022 | HKD | 8.25 | 8.25 | 8.1 | 8.1 | 8.1 | -0.16 (-1.94%) | 185,000 |
8 Apr 2022 | HKD | 8.41 | 8.41 | 8.25 | 8.26 | 8.26 | -0.15 (-1.78%) | 306,737 |
7 Apr 2022 | HKD | 8.57 | 8.57 | 8.37 | 8.41 | 8.41 | -0.05 (-0.59%) | 319,000 |
6 Apr 2022 | HKD | 8.66 | 8.66 | 8.41 | 8.46 | 8.46 | +0.01 (+0.12%) | 321,000 |
4 Apr 2022 | HKD | 8.38 | 8.56 | 8.38 | 8.45 | 8.45 | +0.07 (+0.84%) | 197,500 |
1 Apr 2022 | HKD | 8.45 | 8.49 | 8.36 | 8.38 | 8.38 | +0.03 (+0.36%) | 135,500 |
31 Mar 2022 | HKD | 8.41 | 8.49 | 8.33 | 8.35 | 8.35 | -0.14 (-1.65%) | 201,500 |
30 Mar 2022 | HKD | 8.32 | 8.67 | 8.32 | 8.49 | 8.49 | +0.09 (+1.07%) | 456,000 |
29 Mar 2022 | HKD | 8.49 | 8.49 | 8.38 | 8.4 | 8.4 | -0.09 (-1.06%) | 211,516 |
28 Mar 2022 | HKD | 8.55 | 8.55 | 8.35 | 8.49 | 8.49 | -0.06 (-0.70%) | 159,200 |
25 Mar 2022 | HKD | 8.59 | 8.59 | 8.44 | 8.55 | 8.55 | +0.21 (+2.52%) | 332,500 |
24 Mar 2022 | HKD | 8.61 | 8.61 | 8.32 | 8.34 | 8.34 | -0.1 (-1.18%) | 256,000 |
23 Mar 2022 | HKD | 8.61 | 8.68 | 8.3 | 8.44 | 8.44 | -0.17 (-1.97%) | 402,583 |
22 Mar 2022 | HKD | 8.53 | 8.62 | 8.51 | 8.61 | 8.61 | -0.01 (-0.12%) | 168,500 |
21 Mar 2022 | HKD | 8.33 | 8.7 | 8.13 | 8.62 | 8.62 | +0.28 (+3.36%) | 885,292 |
18 Mar 2022 | HKD | 8.24 | 8.4 | 8.18 | 8.34 | 8.34 | +0.06 (+0.72%) | 190,500 |
17 Mar 2022 | HKD | 8.09 | 8.28 | 8.06 | 8.28 | 8.28 | +0.3 (+3.76%) | 301,000 |
16 Mar 2022 | HKD | 7.58 | 8.05 | 7.58 | 7.98 | 7.98 | +0.42 (+5.56%) | 1,012,413 |
15 Mar 2022 | HKD | 7.8 | 7.81 | 7.4 | 7.56 | 7.56 | -0.29 (-3.69%) | 516,883 |
14 Mar 2022 | HKD | 7.9 | 8 | 7.83 | 7.85 | 7.85 | -0.2 (-2.48%) | 289,500 |
11 Mar 2022 | HKD | 8.08 | 8.09 | 7.86 | 8.05 | 8.05 | -0.12 (-1.47%) | 563,000 |
10 Mar 2022 | HKD | 8.06 | 8.33 | 8.06 | 8.17 | 8.17 | +0.13 (+1.62%) | 351,006 |