Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 6.33 | 6.56 | 6.21 | 6.43 | 6.43 | +0.09 (+1.42%) | 1,756,000 |
21 Apr 2022 | HKD | 6.58 | 6.59 | 6.3 | 6.34 | 6.34 | -0.24 (-3.65%) | 2,522,400 |
20 Apr 2022 | HKD | 6.55 | 6.68 | 6.55 | 6.58 | 6.58 | +0.03 (+0.46%) | 1,162,000 |
19 Apr 2022 | HKD | 6.55 | 6.65 | 6.52 | 6.55 | 6.55 | -0.1 (-1.50%) | 951,200 |
14 Apr 2022 | HKD | 6.52 | 6.69 | 6.52 | 6.65 | 6.65 | +0.16 (+2.47%) | 1,914,400 |
13 Apr 2022 | HKD | 6.51 | 6.57 | 6.45 | 6.49 | 6.49 | 0.0 (0.0%) | 709,200 |
12 Apr 2022 | HKD | 6.44 | 6.58 | 6.38 | 6.49 | 6.49 | +0.06 (+0.93%) | 2,330,000 |
11 Apr 2022 | HKD | 6.9 | 6.91 | 6.43 | 6.43 | 6.43 | -0.47 (-6.81%) | 3,449,759 |
8 Apr 2022 | HKD | 6.82 | 6.91 | 6.78 | 6.9 | 6.9 | +0.01 (+0.15%) | 1,008,784 |
7 Apr 2022 | HKD | 7.07 | 7.15 | 6.85 | 6.89 | 6.89 | -0.18 (-2.55%) | 1,288,632 |
6 Apr 2022 | HKD | 7.1 | 7.13 | 6.93 | 7.07 | 7.07 | 0.0 (0.0%) | 1,566,600 |
4 Apr 2022 | HKD | 6.8 | 7.09 | 6.8 | 7.07 | 7.07 | +0.3 (+4.43%) | 1,059,839 |
1 Apr 2022 | HKD | 6.93 | 6.99 | 6.53 | 6.77 | 6.77 | +0.03 (+0.45%) | 604,800 |
31 Mar 2022 | HKD | 6.77 | 6.9 | 6.65 | 6.74 | 6.74 | -0.03 (-0.44%) | 948,000 |
30 Mar 2022 | HKD | 6.58 | 6.78 | 6.58 | 6.77 | 6.77 | +0.19 (+2.89%) | 1,945,200 |
29 Mar 2022 | HKD | 6.75 | 6.84 | 6.56 | 6.58 | 6.58 | -0.14 (-2.08%) | 2,150,500 |
28 Mar 2022 | HKD | 6.96 | 6.96 | 6.66 | 6.72 | 6.72 | -0.12 (-1.75%) | 1,151,000 |
25 Mar 2022 | HKD | 6.98 | 7.23 | 6.82 | 6.84 | 6.84 | -0.31 (-4.34%) | 3,322,327 |
24 Mar 2022 | HKD | 6.74 | 7.3 | 6.67 | 7.15 | 7.15 | +0.42 (+6.24%) | 5,100,400 |
23 Mar 2022 | HKD | 6.58 | 6.78 | 6.52 | 6.73 | 6.73 | +0.25 (+3.86%) | 2,747,782 |
22 Mar 2022 | HKD | 6.33 | 6.48 | 6.28 | 6.48 | 6.48 | +0.15 (+2.37%) | 1,742,400 |
21 Mar 2022 | HKD | 6.54 | 6.55 | 6.31 | 6.33 | 6.33 | -0.07 (-1.09%) | 1,676,600 |
18 Mar 2022 | HKD | 6.33 | 6.48 | 6.2 | 6.4 | 6.4 | +0.07 (+1.11%) | 3,540,000 |
17 Mar 2022 | HKD | 6.15 | 6.43 | 6.12 | 6.33 | 6.33 | +0.3 (+4.98%) | 4,693,200 |
16 Mar 2022 | HKD | 5.75 | 6.13 | 5.54 | 6.03 | 6.03 | +0.47 (+8.45%) | 6,557,687 |
15 Mar 2022 | HKD | 5.8 | 6 | 5.5 | 5.56 | 5.56 | -0.27 (-4.63%) | 4,942,800 |
14 Mar 2022 | HKD | 6.12 | 6.3 | 5.79 | 5.83 | 5.83 | -0.42 (-6.72%) | 4,157,000 |
11 Mar 2022 | HKD | 6.38 | 6.38 | 6.08 | 6.25 | 6.25 | -0.19 (-2.95%) | 3,163,400 |
10 Mar 2022 | HKD | 6.5 | 6.54 | 6.37 | 6.44 | 6.44 | +0.23 (+3.70%) | 2,452,800 |
9 Mar 2022 | HKD | 6.48 | 6.55 | 6 | 6.21 | 6.21 | -0.22 (-3.42%) | 4,170,468 |