Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 3.89 | 3.89 | 3.73 | 3.85 | 3.85 | +0.03 (+0.79%) | 14,571,130 |
28 Apr 2022 | HKD | 3.81 | 3.83 | 3.71 | 3.82 | 3.82 | +0.14 (+3.80%) | 13,289,470 |
27 Apr 2022 | HKD | 3.62 | 3.75 | 3.52 | 3.68 | 3.68 | -0.02 (-0.54%) | 21,191,391 |
26 Apr 2022 | HKD | 3.77 | 3.82 | 3.64 | 3.7 | 3.7 | -0.05 (-1.33%) | 22,552,881 |
25 Apr 2022 | HKD | 3.79 | 3.79 | 3.66 | 3.75 | 3.75 | -0.03 (-0.79%) | 32,086,900 |
22 Apr 2022 | HKD | 3.72 | 3.86 | 3.67 | 3.78 | 3.78 | +0.07 (+1.89%) | 14,470,130 |
21 Apr 2022 | HKD | 3.83 | 3.83 | 3.64 | 3.71 | 3.71 | -0.13 (-3.39%) | 23,544,000 |
20 Apr 2022 | HKD | 3.85 | 3.92 | 3.77 | 3.84 | 3.84 | 0.0 (0.0%) | 20,972,000 |
19 Apr 2022 | HKD | 3.97 | 3.97 | 3.77 | 3.84 | 3.84 | -0.13 (-3.27%) | 27,089,580 |
14 Apr 2022 | HKD | 3.94 | 4.07 | 3.87 | 3.97 | 3.97 | +0.08 (+2.06%) | 26,366,000 |
13 Apr 2022 | HKD | 4.03 | 4.03 | 3.81 | 3.89 | 3.89 | -0.14 (-3.47%) | 32,510,000 |
12 Apr 2022 | HKD | 4.22 | 4.22 | 3.95 | 4.03 | 4.03 | -0.14 (-3.36%) | 26,821,279 |
11 Apr 2022 | HKD | 4.33 | 4.33 | 4.09 | 4.17 | 4.17 | -0.14 (-3.25%) | 22,497,260 |
8 Apr 2022 | HKD | 4.55 | 4.55 | 4.23 | 4.31 | 4.31 | -0.16 (-3.58%) | 30,998,381 |
7 Apr 2022 | HKD | 4.51 | 4.72 | 4.46 | 4.47 | 4.47 | 0.0 (0.0%) | 46,267,379 |
6 Apr 2022 | HKD | 4.38 | 4.8 | 4.38 | 4.47 | 4.47 | +0.11 (+2.52%) | 63,670,672 |
4 Apr 2022 | HKD | 4.3 | 4.52 | 4.25 | 4.36 | 4.36 | +0.13 (+3.07%) | 15,181,800 |
1 Apr 2022 | HKD | 4.1 | 4.31 | 4.1 | 4.23 | 4.23 | +0.13 (+3.17%) | 15,937,380 |
31 Mar 2022 | HKD | 4.2 | 4.35 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 18,321,461 |
30 Mar 2022 | HKD | 4.4 | 4.42 | 4.03 | 4.16 | 4.16 | -0.08 (-1.89%) | 40,249,320 |
29 Mar 2022 | HKD | 4.05 | 4.37 | 4.01 | 4.24 | 4.24 | +0.25 (+6.27%) | 33,981,980 |
28 Mar 2022 | HKD | 4.04 | 4.05 | 3.85 | 3.99 | 3.99 | +0.03 (+0.76%) | 13,602,000 |
25 Mar 2022 | HKD | 4.15 | 4.16 | 3.89 | 3.96 | 3.96 | -0.15 (-3.65%) | 17,968,000 |
24 Mar 2022 | HKD | 3.9 | 4.16 | 3.87 | 4.11 | 4.11 | +0.13 (+3.27%) | 17,378,539 |
23 Mar 2022 | HKD | 3.88 | 4.12 | 3.88 | 3.98 | 3.98 | +0.07 (+1.79%) | 21,965,660 |
22 Mar 2022 | HKD | 3.89 | 3.98 | 3.8 | 3.91 | 3.91 | 0.0 (0.0%) | 21,590,699 |
21 Mar 2022 | HKD | 4 | 4.11 | 3.84 | 3.91 | 3.91 | -0.01 (-0.26%) | 17,805,500 |
18 Mar 2022 | HKD | 3.91 | 3.99 | 3.75 | 3.92 | 3.92 | +0.01 (+0.26%) | 20,335,770 |
17 Mar 2022 | HKD | 3.74 | 4.01 | 3.7 | 3.91 | 3.91 | +0.26 (+7.12%) | 31,839,301 |
16 Mar 2022 | HKD | 3.36 | 3.68 | 3.32 | 3.65 | 3.65 | +0.29 (+8.63%) | 33,497,699 |