Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 2.32 | 2.32 | 2.21 | 2.31 | 2.31 | +0.03 (+1.32%) | 87,000 |
28 Apr 2022 | HKD | 2.24 | 2.3 | 2.22 | 2.28 | 2.28 | +0.11 (+5.07%) | 257,000 |
27 Apr 2022 | HKD | 2.09 | 2.17 | 2.05 | 2.17 | 2.17 | +0.14 (+6.90%) | 325,000 |
26 Apr 2022 | HKD | 2.06 | 2.06 | 1.92 | 2.03 | 2.03 | -0.03 (-1.46%) | 56,000 |
25 Apr 2022 | HKD | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -0.1 (-4.63%) | 327,000 |
22 Apr 2022 | HKD | 2.21 | 2.23 | 2.16 | 2.16 | 2.16 | -0.08 (-3.57%) | 30,000 |
21 Apr 2022 | HKD | 2.25 | 2.25 | 2.16 | 2.24 | 2.24 | -0.01 (-0.44%) | 43,000 |
20 Apr 2022 | HKD | 2.26 | 2.26 | 2.21 | 2.25 | 2.25 | -0.15 (-6.25%) | 151,000 |
19 Apr 2022 | HKD | 2.35 | 2.4 | 2.3 | 2.4 | 2.4 | +0.05 (+2.13%) | 130,000 |
14 Apr 2022 | HKD | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 25,000 |
13 Apr 2022 | HKD | 2.4 | 2.4 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 398,000 |
12 Apr 2022 | HKD | 2.44 | 2.44 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 45,000 |
11 Apr 2022 | HKD | 2.49 | 2.49 | 2.35 | 2.4 | 2.4 | -0.02 (-0.83%) | 115,000 |
8 Apr 2022 | HKD | 2.28 | 2.5 | 2.28 | 2.42 | 2.42 | +0.06 (+2.54%) | 477,000 |
7 Apr 2022 | HKD | 2.37 | 2.38 | 2.32 | 2.36 | 2.36 | 0.0 (0.0%) | 51,000 |
6 Apr 2022 | HKD | 2.39 | 2.39 | 2.31 | 2.36 | 2.36 | -0.03 (-1.26%) | 34,000 |
4 Apr 2022 | HKD | 2.39 | 2.39 | 2.31 | 2.39 | 2.39 | 0.0 (0.0%) | 10,000 |
1 Apr 2022 | HKD | 2.36 | 2.41 | 2.36 | 2.39 | 2.39 | +0.04 (+1.70%) | 1,393,000 |
31 Mar 2022 | HKD | 2.32 | 2.36 | 2.23 | 2.35 | 2.35 | -0.02 (-0.84%) | 34,000 |
30 Mar 2022 | HKD | 2.35 | 2.38 | 2.28 | 2.37 | 2.37 | -0.02 (-0.84%) | 167,000 |
29 Mar 2022 | HKD | 2.39 | 2.39 | 2.32 | 2.39 | 2.39 | +0.08 (+3.46%) | 4,000 |
28 Mar 2022 | HKD | 2.26 | 2.38 | 2.25 | 2.31 | 2.31 | -0.08 (-3.35%) | 1,525,000 |
25 Mar 2022 | HKD | 2.44 | 2.44 | 2.31 | 2.39 | 2.39 | 0.0 (0.0%) | 108,000 |
24 Mar 2022 | HKD | 2.21 | 2.45 | 2.2 | 2.39 | 2.39 | +0.06 (+2.58%) | 720,000 |
23 Mar 2022 | HKD | 2.32 | 2.38 | 2.28 | 2.33 | 2.33 | +0.05 (+2.19%) | 637,000 |
22 Mar 2022 | HKD | 2.07 | 2.31 | 2.07 | 2.28 | 2.28 | +0.28 (+14.00%) | 2,132,000 |
21 Mar 2022 | HKD | 2 | 2 | 2 | 2 | 2 | -0.05 (-2.44%) | 51,000 |
18 Mar 2022 | HKD | 2.05 | 2.05 | 1.8 | 2.05 | 2.05 | -0.01 (-0.49%) | 54,000 |
17 Mar 2022 | HKD | 1.83 | 2.08 | 1.82 | 2.06 | 2.06 | +0.18 (+9.57%) | 170,000 |
16 Mar 2022 | HKD | 1.71 | 1.88 | 1.71 | 1.88 | 1.88 | +0.15 (+8.67%) | 42,000 |