Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | HKD | 4.92 | 4.95 | 4.58 | 4.67 | 4.67 | -0.25 (-5.08%) | 4,180,500 |
22 Apr 2022 | HKD | 5 | 5 | 4.86 | 4.92 | 4.92 | -0.09 (-1.80%) | 1,434,500 |
21 Apr 2022 | HKD | 5.12 | 5.12 | 4.96 | 5.01 | 5.01 | -0.1 (-1.96%) | 2,739,500 |
20 Apr 2022 | HKD | 5.15 | 5.27 | 5.1 | 5.11 | 5.11 | 0.0 (0.0%) | 2,952,000 |
19 Apr 2022 | HKD | 5.25 | 5.25 | 5.07 | 5.11 | 5.11 | -0.14 (-2.67%) | 1,301,100 |
14 Apr 2022 | HKD | 5.1 | 5.28 | 5.1 | 5.25 | 5.25 | +0.17 (+3.35%) | 1,794,000 |
13 Apr 2022 | HKD | 5.03 | 5.15 | 4.98 | 5.08 | 5.08 | +0.05 (+0.99%) | 3,115,500 |
12 Apr 2022 | HKD | 5.03 | 5.15 | 4.96 | 5.03 | 5.03 | -0.02 (-0.40%) | 2,707,000 |
11 Apr 2022 | HKD | 5.32 | 5.32 | 5.03 | 5.05 | 5.05 | -0.22 (-4.17%) | 2,601,050 |
8 Apr 2022 | HKD | 5.3 | 5.37 | 5.17 | 5.27 | 5.27 | +0.01 (+0.19%) | 1,598,500 |
7 Apr 2022 | HKD | 5.45 | 5.61 | 5.23 | 5.26 | 5.26 | -0.13 (-2.41%) | 2,369,925 |
6 Apr 2022 | HKD | 5.5 | 5.64 | 5.36 | 5.39 | 5.39 | -0.22 (-3.92%) | 4,280,500 |
4 Apr 2022 | HKD | 5.46 | 5.65 | 5.46 | 5.61 | 5.61 | +0.14 (+2.56%) | 1,453,645 |
1 Apr 2022 | HKD | 5.45 | 5.53 | 5.42 | 5.47 | 5.47 | -0.09 (-1.62%) | 1,033,000 |
31 Mar 2022 | HKD | 5.83 | 5.83 | 5.5 | 5.56 | 5.56 | -0.09 (-1.59%) | 1,863,010 |
30 Mar 2022 | HKD | 5.65 | 5.69 | 5.55 | 5.65 | 5.65 | +0.09 (+1.62%) | 2,119,385 |
29 Mar 2022 | HKD | 5.67 | 5.68 | 5.53 | 5.56 | 5.56 | -0.02 (-0.36%) | 1,866,400 |
28 Mar 2022 | HKD | 5.66 | 5.68 | 5.48 | 5.58 | 5.58 | -0.1 (-1.76%) | 2,696,500 |
25 Mar 2022 | HKD | 6.03 | 6.03 | 5.67 | 5.68 | 5.68 | -0.33 (-5.49%) | 2,739,000 |
24 Mar 2022 | HKD | 5.88 | 6.03 | 5.84 | 6.01 | 6.01 | +0.1 (+1.69%) | 3,289,220 |
23 Mar 2022 | HKD | 5.83 | 5.95 | 5.74 | 5.91 | 5.91 | +0.1 (+1.72%) | 2,811,500 |
22 Mar 2022 | HKD | 5.93 | 6 | 5.65 | 5.81 | 5.81 | -0.12 (-2.02%) | 6,388,000 |
21 Mar 2022 | HKD | 5.96 | 6.03 | 5.75 | 5.93 | 5.93 | +0.07 (+1.19%) | 5,735,000 |
18 Mar 2022 | HKD | 5.67 | 5.95 | 5.41 | 5.86 | 5.86 | +0.33 (+5.97%) | 14,915,500 |
17 Mar 2022 | HKD | 5.35 | 5.53 | 5.3 | 5.53 | 5.53 | +0.35 (+6.76%) | 6,721,000 |
16 Mar 2022 | HKD | 5.34 | 5.34 | 4.84 | 5.18 | 5.18 | +0.28 (+5.71%) | 7,846,000 |
15 Mar 2022 | HKD | 5.15 | 5.26 | 4.84 | 4.9 | 4.9 | -0.25 (-4.85%) | 6,769,000 |
14 Mar 2022 | HKD | 5.57 | 5.57 | 5.12 | 5.15 | 5.15 | -0.39 (-7.04%) | 5,458,500 |
11 Mar 2022 | HKD | 5.69 | 5.7 | 5.43 | 5.54 | 5.54 | -0.16 (-2.81%) | 4,410,500 |
10 Mar 2022 | HKD | 5.76 | 5.82 | 5.62 | 5.7 | 5.7 | +0.02 (+0.35%) | 2,608,000 |