Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | HKD | 3.8 | 3.84 | 3.76 | 3.84 | 3.84 | +0.04 (+1.05%) | 469,000 |
19 Apr 2022 | HKD | 3.69 | 3.84 | 3.69 | 3.8 | 3.8 | +0.11 (+2.98%) | 629,052 |
14 Apr 2022 | HKD | 3.51 | 3.75 | 3.51 | 3.69 | 3.69 | +0.19 (+5.43%) | 243,598 |
13 Apr 2022 | HKD | 3.57 | 3.57 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 103,000 |
12 Apr 2022 | HKD | 3.51 | 3.55 | 3.45 | 3.55 | 3.55 | +0.04 (+1.14%) | 175,500 |
11 Apr 2022 | HKD | 3.61 | 3.61 | 3.47 | 3.51 | 3.51 | -0.15 (-4.10%) | 410,000 |
8 Apr 2022 | HKD | 3.58 | 3.7 | 3.58 | 3.66 | 3.66 | -0.04 (-1.08%) | 284,500 |
7 Apr 2022 | HKD | 3.55 | 3.87 | 3.5 | 3.7 | 3.7 | +0.15 (+4.23%) | 998,500 |
6 Apr 2022 | HKD | 3.53 | 3.58 | 3.51 | 3.55 | 3.55 | -0.03 (-0.84%) | 96,500 |
4 Apr 2022 | HKD | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | +0.08 (+2.29%) | 123,000 |
1 Apr 2022 | HKD | 3.49 | 3.5 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 94,000 |
31 Mar 2022 | HKD | 3.51 | 3.54 | 3.42 | 3.5 | 3.5 | -0.07 (-1.96%) | 1,043,000 |
30 Mar 2022 | HKD | 3.42 | 3.57 | 3.39 | 3.57 | 3.57 | +0.16 (+4.69%) | 3,772,100 |
29 Mar 2022 | HKD | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 996,500 |
28 Mar 2022 | HKD | 3.41 | 3.5 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 447,020 |
25 Mar 2022 | HKD | 3.44 | 3.5 | 3.3 | 3.4 | 3.4 | -0.04 (-1.16%) | 977,500 |
24 Mar 2022 | HKD | 3.53 | 3.53 | 3.38 | 3.44 | 3.44 | -0.05 (-1.43%) | 304,000 |
23 Mar 2022 | HKD | 3.47 | 3.61 | 3.47 | 3.49 | 3.49 | -0.08 (-2.24%) | 177,500 |
22 Mar 2022 | HKD | 3.22 | 3.68 | 3.22 | 3.57 | 3.57 | +0.26 (+7.85%) | 1,809,500 |
21 Mar 2022 | HKD | 3.41 | 3.43 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 114,000 |
18 Mar 2022 | HKD | 3.45 | 3.56 | 3.39 | 3.39 | 3.39 | -0.19 (-5.31%) | 308,500 |
17 Mar 2022 | HKD | 3.42 | 3.65 | 3.37 | 3.58 | 3.58 | +0.27 (+8.16%) | 941,500 |
16 Mar 2022 | HKD | 3.18 | 3.34 | 3.07 | 3.31 | 3.31 | +0.18 (+5.75%) | 358,500 |
15 Mar 2022 | HKD | 3.51 | 3.51 | 3.11 | 3.13 | 3.13 | -0.4 (-11.33%) | 455,000 |
14 Mar 2022 | HKD | 3.9 | 3.9 | 3.51 | 3.53 | 3.53 | -0.37 (-9.49%) | 339,500 |
11 Mar 2022 | HKD | 3.89 | 3.96 | 3.68 | 3.9 | 3.9 | -0.08 (-2.01%) | 307,500 |
10 Mar 2022 | HKD | 4 | 4.01 | 3.95 | 3.98 | 3.98 | +0.05 (+1.27%) | 83,000 |
9 Mar 2022 | HKD | 4.14 | 4.17 | 3.9 | 3.93 | 3.93 | -0.21 (-5.07%) | 254,500 |
8 Mar 2022 | HKD | 4.02 | 4.4 | 4.02 | 4.14 | 4.14 | -0.1 (-2.36%) | 361,500 |
7 Mar 2022 | HKD | 4.16 | 4.38 | 4 | 4.24 | 4.24 | -0.15 (-3.42%) | 373,500 |