Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 6 | 6 | 5.9 | 5.96 | 5.96 | +0.01 (+0.17%) | 2,016,740 |
21 Apr 2022 | HKD | 6 | 6 | 5.9 | 5.95 | 5.95 | -0.02 (-0.34%) | 1,541,128 |
20 Apr 2022 | HKD | 5.99 | 6.05 | 5.9 | 5.97 | 5.97 | +0.01 (+0.17%) | 933,757 |
19 Apr 2022 | HKD | 6.03 | 6.1 | 5.93 | 5.96 | 5.96 | -0.07 (-1.16%) | 1,727,000 |
14 Apr 2022 | HKD | 6.06 | 6.08 | 5.98 | 6.03 | 6.03 | -0.03 (-0.50%) | 1,880,740 |
13 Apr 2022 | HKD | 6.03 | 6.09 | 6.02 | 6.06 | 6.06 | +0.03 (+0.50%) | 878,000 |
12 Apr 2022 | HKD | 6.1 | 6.11 | 6 | 6.03 | 6.03 | -0.03 (-0.50%) | 538,000 |
11 Apr 2022 | HKD | 6.01 | 6.11 | 6.01 | 6.06 | 6.06 | -0.08 (-1.30%) | 500,000 |
8 Apr 2022 | HKD | 5.98 | 6.17 | 5.98 | 6.14 | 6.14 | +0.07 (+1.15%) | 854,000 |
7 Apr 2022 | HKD | 6.08 | 6.09 | 6 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,356,000 |
6 Apr 2022 | HKD | 6.16 | 6.16 | 6 | 6.09 | 6.09 | -0.07 (-1.14%) | 1,455,996 |
4 Apr 2022 | HKD | 6.2 | 6.3 | 6.15 | 6.16 | 6.16 | +0.01 (+0.16%) | 574,000 |
1 Apr 2022 | HKD | 6.18 | 6.18 | 6.08 | 6.15 | 6.15 | -0.01 (-0.16%) | 230,000 |
31 Mar 2022 | HKD | 6.03 | 6.19 | 6.03 | 6.16 | 6.16 | +0.01 (+0.16%) | 969,143 |
30 Mar 2022 | HKD | 6.03 | 6.21 | 6.01 | 6.15 | 6.15 | +0.03 (+0.49%) | 551,635 |
29 Mar 2022 | HKD | 6.1 | 6.12 | 5.97 | 6.12 | 6.12 | +0.03 (+0.49%) | 796,005 |
28 Mar 2022 | HKD | 6.34 | 6.39 | 6.09 | 6.09 | 6.09 | -0.12 (-1.93%) | 718,000 |
25 Mar 2022 | HKD | 6.29 | 6.29 | 6.1 | 6.21 | 6.21 | -0.03 (-0.48%) | 2,252,000 |
24 Mar 2022 | HKD | 6.27 | 6.27 | 6.14 | 6.24 | 6.24 | -0.09 (-1.42%) | 1,204,221 |
23 Mar 2022 | HKD | 6.37 | 6.38 | 6.28 | 6.33 | 6.33 | +0.07 (+1.12%) | 1,170,000 |
22 Mar 2022 | HKD | 6.19 | 6.3 | 6.15 | 6.26 | 6.26 | +0.06 (+0.97%) | 1,486,000 |
21 Mar 2022 | HKD | 6.31 | 6.31 | 6.1 | 6.2 | 6.2 | +0.13 (+2.14%) | 1,344,000 |
18 Mar 2022 | HKD | 6.05 | 6.39 | 6 | 6.07 | 6.07 | 0.0 (0.0%) | 4,728,000 |
17 Mar 2022 | HKD | 5.81 | 6.11 | 5.81 | 6.07 | 6.07 | +0.32 (+5.57%) | 28,659,410 |
16 Mar 2022 | HKD | 5.53 | 5.79 | 5.5 | 5.75 | 5.75 | +0.22 (+3.98%) | 2,224,000 |
15 Mar 2022 | HKD | 5.75 | 5.75 | 5.39 | 5.53 | 5.53 | -0.23 (-3.99%) | 3,166,318 |
14 Mar 2022 | HKD | 6.02 | 6.02 | 5.68 | 5.76 | 5.76 | -0.32 (-5.26%) | 3,388,000 |
11 Mar 2022 | HKD | 6.67 | 6.67 | 6 | 6.08 | 6.08 | -0.1 (-1.62%) | 1,496,000 |
10 Mar 2022 | HKD | 6.38 | 6.38 | 6.12 | 6.18 | 6.18 | 0.0 (0.0%) | 477,420 |
9 Mar 2022 | HKD | 6.16 | 6.27 | 6.01 | 6.18 | 6.18 | +0.02 (+0.32%) | 1,132,000 |