Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 2.25 | 2.27 | 2.18 | 2.2 | 2.2 | -0.05 (-2.22%) | 1,016,488 |
12 Apr 2022 | HKD | 2.22 | 2.26 | 2.15 | 2.25 | 2.25 | +0.07 (+3.21%) | 6,366,000 |
11 Apr 2022 | HKD | 2.12 | 2.21 | 2.07 | 2.18 | 2.18 | +0.07 (+3.32%) | 2,942,000 |
8 Apr 2022 | HKD | 2.14 | 2.14 | 2.05 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,781,320 |
7 Apr 2022 | HKD | 2.2 | 2.2 | 2.09 | 2.09 | 2.09 | -0.07 (-3.24%) | 2,468,000 |
6 Apr 2022 | HKD | 2.2 | 2.23 | 2.12 | 2.16 | 2.16 | -0.01 (-0.46%) | 2,155,553 |
4 Apr 2022 | HKD | 2.2 | 2.24 | 2.1 | 2.17 | 2.17 | -0.02 (-0.91%) | 3,083,000 |
1 Apr 2022 | HKD | 2.24 | 2.24 | 2.17 | 2.19 | 2.19 | -0.03 (-1.35%) | 2,018,000 |
31 Mar 2022 | HKD | 2.28 | 2.28 | 2.16 | 2.22 | 2.22 | -0.02 (-0.89%) | 5,711,000 |
30 Mar 2022 | HKD | 2.28 | 2.3 | 2.22 | 2.24 | 2.24 | +0.03 (+1.36%) | 11,074,000 |
29 Mar 2022 | HKD | 2.32 | 2.32 | 2.1 | 2.21 | 2.21 | -0.43 (-16.29%) | 8,368,400 |
28 Mar 2022 | HKD | 2.68 | 2.68 | 2.61 | 2.64 | 2.64 | -0.11 (-4%) | 1,085,000 |
25 Mar 2022 | HKD | 2.86 | 2.86 | 2.69 | 2.75 | 2.75 | -0.1 (-3.51%) | 1,017,000 |
24 Mar 2022 | HKD | 2.71 | 2.85 | 2.7 | 2.85 | 2.85 | +0.14 (+5.17%) | 586,000 |
23 Mar 2022 | HKD | 2.8 | 2.82 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 563,000 |
22 Mar 2022 | HKD | 2.7 | 2.8 | 2.7 | 2.73 | 2.73 | +0.03 (+1.11%) | 275,000 |
21 Mar 2022 | HKD | 2.78 | 2.8 | 2.7 | 2.7 | 2.7 | -0.12 (-4.26%) | 831,000 |
18 Mar 2022 | HKD | 2.7 | 2.82 | 2.65 | 2.82 | 2.82 | +0.22 (+8.46%) | 1,231,000 |
17 Mar 2022 | HKD | 2.7 | 2.7 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 964,000 |
16 Mar 2022 | HKD | 2.59 | 2.63 | 2.47 | 2.6 | 2.6 | +0.14 (+5.69%) | 1,758,000 |
15 Mar 2022 | HKD | 2.59 | 2.59 | 2.42 | 2.46 | 2.46 | -0.13 (-5.02%) | 2,034,150 |
14 Mar 2022 | HKD | 2.69 | 2.7 | 2.58 | 2.59 | 2.59 | -0.11 (-4.07%) | 1,051,000 |
11 Mar 2022 | HKD | 2.6 | 2.73 | 2.56 | 2.7 | 2.7 | +0.11 (+4.25%) | 1,172,000 |
10 Mar 2022 | HKD | 2.64 | 2.64 | 2.55 | 2.59 | 2.59 | +0.01 (+0.39%) | 1,865,000 |
9 Mar 2022 | HKD | 2.59 | 2.65 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 902,000 |
8 Mar 2022 | HKD | 2.69 | 2.7 | 2.59 | 2.59 | 2.59 | -0.1 (-3.72%) | 999,300 |
7 Mar 2022 | HKD | 2.69 | 2.7 | 2.58 | 2.69 | 2.69 | 0.0 (0.0%) | 2,134,000 |
4 Mar 2022 | HKD | 2.75 | 2.75 | 2.66 | 2.69 | 2.69 | -0.07 (-2.54%) | 987,000 |
3 Mar 2022 | HKD | 2.71 | 2.77 | 2.7 | 2.76 | 2.76 | +0.06 (+2.22%) | 404,000 |
2 Mar 2022 | HKD | 2.75 | 2.77 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 641,000 |