Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 3.38 | 3.47 | 3.31 | 3.38 | 3.38 | 0.0 (0.0%) | 2,761,000 |
12 Apr 2022 | HKD | 3.44 | 3.63 | 3.32 | 3.38 | 3.38 | +0.2 (+6.29%) | 10,993,750 |
11 Apr 2022 | HKD | 3.38 | 3.38 | 3.17 | 3.18 | 3.18 | -0.19 (-5.64%) | 3,174,000 |
8 Apr 2022 | HKD | 3.49 | 3.5 | 3.31 | 3.37 | 3.37 | -0.12 (-3.44%) | 3,950,159 |
7 Apr 2022 | HKD | 3.61 | 3.68 | 3.48 | 3.49 | 3.49 | -0.17 (-4.64%) | 6,607,000 |
6 Apr 2022 | HKD | 3.73 | 3.85 | 3.66 | 3.66 | 3.66 | -0.2 (-5.18%) | 3,860,894 |
4 Apr 2022 | HKD | 3.66 | 3.91 | 3.66 | 3.86 | 3.86 | +0.19 (+5.18%) | 3,286,400 |
1 Apr 2022 | HKD | 3.74 | 3.76 | 3.57 | 3.67 | 3.67 | -0.07 (-1.87%) | 3,861,000 |
31 Mar 2022 | HKD | 3.86 | 3.88 | 3.66 | 3.74 | 3.74 | -0.07 (-1.84%) | 4,713,633 |
30 Mar 2022 | HKD | 3.85 | 3.99 | 3.8 | 3.81 | 3.81 | -0.17 (-4.27%) | 4,691,000 |
29 Mar 2022 | HKD | 3.9 | 4.03 | 3.7 | 3.98 | 3.98 | +0.08 (+2.05%) | 5,609,940 |
28 Mar 2022 | HKD | 3.99 | 3.99 | 3.76 | 3.9 | 3.9 | -0.1 (-2.50%) | 4,176,000 |
25 Mar 2022 | HKD | 4.19 | 4.23 | 3.96 | 4 | 4 | -0.17 (-4.08%) | 4,373,363 |
24 Mar 2022 | HKD | 4.12 | 4.28 | 4.11 | 4.17 | 4.17 | +0.05 (+1.21%) | 4,803,000 |
23 Mar 2022 | HKD | 4.2 | 4.22 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 5,576,731 |
22 Mar 2022 | HKD | 4.17 | 4.25 | 4.1 | 4.17 | 4.17 | 0.0 (0.0%) | 6,450,950 |
21 Mar 2022 | HKD | 4.2 | 4.21 | 4.06 | 4.17 | 4.17 | +0.03 (+0.72%) | 3,135,118 |
18 Mar 2022 | HKD | 4.37 | 4.37 | 4.05 | 4.14 | 4.14 | -0.27 (-6.12%) | 6,579,924 |
17 Mar 2022 | HKD | 4.3 | 4.45 | 4.21 | 4.41 | 4.41 | +0.37 (+9.16%) | 5,022,000 |
16 Mar 2022 | HKD | 3.8 | 4.06 | 3.61 | 4.04 | 4.04 | +0.48 (+13.48%) | 5,295,900 |
15 Mar 2022 | HKD | 3.82 | 3.93 | 3.52 | 3.56 | 3.56 | -0.26 (-6.81%) | 7,318,317 |
14 Mar 2022 | HKD | 4.22 | 4.22 | 3.79 | 3.82 | 3.82 | -0.4 (-9.48%) | 4,728,000 |
11 Mar 2022 | HKD | 4.26 | 4.29 | 4.02 | 4.22 | 4.22 | -0.04 (-0.94%) | 4,495,000 |
10 Mar 2022 | HKD | 4.28 | 4.41 | 4.22 | 4.26 | 4.26 | +0.09 (+2.16%) | 3,758,800 |
9 Mar 2022 | HKD | 4.2 | 4.27 | 4.03 | 4.17 | 4.17 | -0.04 (-0.95%) | 4,156,000 |
8 Mar 2022 | HKD | 4.14 | 4.39 | 4.14 | 4.21 | 4.21 | +0.06 (+1.45%) | 5,282,600 |
7 Mar 2022 | HKD | 4.3 | 4.32 | 4.07 | 4.15 | 4.15 | -0.15 (-3.49%) | 3,611,470 |
4 Mar 2022 | HKD | 4.45 | 4.45 | 4.25 | 4.3 | 4.3 | -0.21 (-4.66%) | 4,032,000 |
3 Mar 2022 | HKD | 4.62 | 4.67 | 4.5 | 4.51 | 4.51 | -0.11 (-2.38%) | 1,502,000 |
2 Mar 2022 | HKD | 4.7 | 4.75 | 4.58 | 4.62 | 4.62 | -0.13 (-2.74%) | 2,116,000 |