Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2022 | HKD | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 655,000 |
25 Apr 2022 | HKD | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -0.07 (-5.60%) | 1,285,000 |
22 Apr 2022 | HKD | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 773,000 |
21 Apr 2022 | HKD | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -0.05 (-3.79%) | 1,825,000 |
20 Apr 2022 | HKD | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 961,000 |
19 Apr 2022 | HKD | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,032,994 |
14 Apr 2022 | HKD | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | +0.05 (+3.82%) | 2,823,000 |
13 Apr 2022 | HKD | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,212,000 |
12 Apr 2022 | HKD | 1.3 | 1.34 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 1,492,000 |
11 Apr 2022 | HKD | 1.36 | 1.37 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,831,000 |
8 Apr 2022 | HKD | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | +0.09 (+7.14%) | 2,767,251 |
7 Apr 2022 | HKD | 1.29 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,083,000 |
6 Apr 2022 | HKD | 1.27 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,325,000 |
4 Apr 2022 | HKD | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | +0.05 (+4.10%) | 1,727,000 |
1 Apr 2022 | HKD | 1.21 | 1.25 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 812,000 |
31 Mar 2022 | HKD | 1.27 | 1.3 | 1.17 | 1.23 | 1.23 | -0.04 (-3.15%) | 1,648,000 |
30 Mar 2022 | HKD | 1.27 | 1.3 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,538,000 |
29 Mar 2022 | HKD | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | +0.12 (+10.53%) | 2,923,000 |
28 Mar 2022 | HKD | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 663,000 |
25 Mar 2022 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 999,000 |
24 Mar 2022 | HKD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,037,000 |
23 Mar 2022 | HKD | 1.23 | 1.26 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 1,927,000 |
22 Mar 2022 | HKD | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,218,000 |
21 Mar 2022 | HKD | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | +0.07 (+6.14%) | 3,791,000 |
18 Mar 2022 | HKD | 1.1 | 1.22 | 1.08 | 1.14 | 1.14 | +0.06 (+5.56%) | 4,606,000 |
17 Mar 2022 | HKD | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | +0.08 (+8%) | 1,517,000 |
16 Mar 2022 | HKD | 0.98 | 1.01 | 0.97 | 1 | 1 | +0.04 (+4.17%) | 1,880,000 |
15 Mar 2022 | HKD | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -0.05 (-4.95%) | 2,459,000 |
14 Mar 2022 | HKD | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 2,207,000 |
11 Mar 2022 | HKD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 3,926,000 |