Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 2.86 | 2.86 | 2.75 | 2.83 | 2.83 | -0.07 (-2.41%) | 1,044,000 |
21 Apr 2022 | HKD | 3 | 3 | 2.86 | 2.9 | 2.9 | -0.08 (-2.68%) | 547,000 |
20 Apr 2022 | HKD | 3.08 | 3.08 | 2.91 | 2.98 | 2.98 | -0.02 (-0.67%) | 748,000 |
19 Apr 2022 | HKD | 3.04 | 3.07 | 2.95 | 3 | 3 | -0.04 (-1.32%) | 928,000 |
14 Apr 2022 | HKD | 3.1 | 3.19 | 2.98 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,200,000 |
13 Apr 2022 | HKD | 3.1 | 3.13 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 594,000 |
12 Apr 2022 | HKD | 2.98 | 3.14 | 2.98 | 3.06 | 3.06 | +0.11 (+3.73%) | 1,472,000 |
11 Apr 2022 | HKD | 3.08 | 3.12 | 2.86 | 2.95 | 2.95 | -0.2 (-6.35%) | 2,170,000 |
8 Apr 2022 | HKD | 3.21 | 3.21 | 3.03 | 3.15 | 3.15 | -0.17 (-5.12%) | 3,232,000 |
7 Apr 2022 | HKD | 3.28 | 3.36 | 3.16 | 3.32 | 3.32 | -0.08 (-2.35%) | 1,598,000 |
6 Apr 2022 | HKD | 3.6 | 3.6 | 3.35 | 3.4 | 3.4 | -0.13 (-3.68%) | 1,540,000 |
4 Apr 2022 | HKD | 3.3 | 3.54 | 3.27 | 3.53 | 3.53 | +0.18 (+5.37%) | 2,420,000 |
1 Apr 2022 | HKD | 3.32 | 3.63 | 3.24 | 3.35 | 3.35 | +0.05 (+1.52%) | 5,940,000 |
31 Mar 2022 | HKD | 3.04 | 3.44 | 3.04 | 3.3 | 3.3 | +0.43 (+14.98%) | 7,508,023 |
30 Mar 2022 | HKD | 2.99 | 2.99 | 2.73 | 2.87 | 2.87 | +0.02 (+0.70%) | 1,534,000 |
29 Mar 2022 | HKD | 2.86 | 2.9 | 2.77 | 2.85 | 2.85 | +0.06 (+2.15%) | 2,858,000 |
28 Mar 2022 | HKD | 2.8 | 2.86 | 2.71 | 2.79 | 2.79 | +0.06 (+2.20%) | 1,472,000 |
25 Mar 2022 | HKD | 3.03 | 3.03 | 2.7 | 2.73 | 2.73 | -0.26 (-8.70%) | 2,204,000 |
24 Mar 2022 | HKD | 2.8 | 3.05 | 2.8 | 2.99 | 2.99 | +0.15 (+5.28%) | 4,250,000 |
23 Mar 2022 | HKD | 2.84 | 2.87 | 2.78 | 2.84 | 2.84 | +0.09 (+3.27%) | 1,788,000 |
22 Mar 2022 | HKD | 2.62 | 2.81 | 2.62 | 2.75 | 2.75 | +0.17 (+6.59%) | 3,044,000 |
21 Mar 2022 | HKD | 2.76 | 2.76 | 2.45 | 2.58 | 2.58 | -0.16 (-5.84%) | 4,530,300 |
18 Mar 2022 | HKD | 2.74 | 2.79 | 2.65 | 2.74 | 2.74 | -0.07 (-2.49%) | 3,224,000 |
17 Mar 2022 | HKD | 2.69 | 2.86 | 2.68 | 2.81 | 2.81 | +0.25 (+9.77%) | 4,242,000 |
16 Mar 2022 | HKD | 2.25 | 2.64 | 2.18 | 2.56 | 2.56 | +0.38 (+17.43%) | 6,300,000 |
15 Mar 2022 | HKD | 2.2 | 2.39 | 2 | 2.18 | 2.18 | -0.13 (-5.63%) | 3,836,000 |
14 Mar 2022 | HKD | 2.53 | 2.55 | 2.31 | 2.31 | 2.31 | -0.37 (-13.81%) | 3,200,000 |
11 Mar 2022 | HKD | 2.55 | 2.69 | 2.49 | 2.68 | 2.68 | +0.01 (+0.37%) | 2,772,000 |
10 Mar 2022 | HKD | 2.82 | 2.82 | 2.6 | 2.67 | 2.67 | -0.05 (-1.84%) | 1,798,000 |
9 Mar 2022 | HKD | 2.7 | 2.8 | 2.57 | 2.72 | 2.72 | +0.02 (+0.74%) | 3,700,000 |