Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 3.22 | 3.22 | 2.95 | 3.04 | 3.04 | -0.22 (-6.75%) | 12,672,000 |
12 Apr 2022 | HKD | 3.29 | 3.33 | 3.2 | 3.26 | 3.26 | -0.06 (-1.81%) | 4,504,000 |
11 Apr 2022 | HKD | 3.41 | 3.44 | 3.31 | 3.32 | 3.32 | -0.14 (-4.05%) | 4,962,000 |
8 Apr 2022 | HKD | 3.31 | 3.48 | 3.3 | 3.46 | 3.46 | +0.1 (+2.98%) | 6,624,000 |
7 Apr 2022 | HKD | 3.26 | 3.47 | 3.26 | 3.36 | 3.36 | +0.07 (+2.13%) | 5,864,000 |
6 Apr 2022 | HKD | 3.17 | 3.36 | 3.17 | 3.29 | 3.29 | +0.04 (+1.23%) | 3,574,000 |
4 Apr 2022 | HKD | 3.06 | 3.28 | 3.06 | 3.25 | 3.25 | +0.11 (+3.50%) | 3,480,000 |
1 Apr 2022 | HKD | 3.15 | 3.17 | 2.98 | 3.14 | 3.14 | -0.06 (-1.88%) | 7,822,000 |
31 Mar 2022 | HKD | 3.12 | 3.25 | 2.95 | 3.2 | 3.2 | +0.08 (+2.56%) | 6,976,000 |
30 Mar 2022 | HKD | 3.05 | 3.15 | 3.02 | 3.12 | 3.12 | +0.12 (+4%) | 1,914,000 |
29 Mar 2022 | HKD | 3.13 | 3.13 | 3 | 3 | 3 | -0.03 (-0.99%) | 1,482,000 |
28 Mar 2022 | HKD | 2.93 | 3.06 | 2.91 | 3.03 | 3.03 | +0.05 (+1.68%) | 2,460,000 |
25 Mar 2022 | HKD | 3.13 | 3.17 | 2.87 | 2.98 | 2.98 | -0.14 (-4.49%) | 5,532,000 |
24 Mar 2022 | HKD | 3.1 | 3.15 | 3.05 | 3.12 | 3.12 | +0.02 (+0.65%) | 2,768,000 |
23 Mar 2022 | HKD | 3 | 3.12 | 2.95 | 3.1 | 3.1 | +0.16 (+5.44%) | 5,952,000 |
22 Mar 2022 | HKD | 2.92 | 2.96 | 2.82 | 2.94 | 2.94 | +0.04 (+1.38%) | 5,490,000 |
21 Mar 2022 | HKD | 2.99 | 2.99 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 2,342,000 |
18 Mar 2022 | HKD | 3.13 | 3.14 | 2.86 | 2.92 | 2.92 | -0.12 (-3.95%) | 5,434,000 |
17 Mar 2022 | HKD | 2.8 | 3.07 | 2.71 | 3.04 | 3.04 | +0.41 (+15.59%) | 14,078,000 |
16 Mar 2022 | HKD | 2.53 | 2.64 | 2.36 | 2.63 | 2.63 | +0.19 (+7.79%) | 10,238,000 |
15 Mar 2022 | HKD | 2.7 | 2.7 | 2.43 | 2.44 | 2.44 | -0.26 (-9.63%) | 11,270,000 |
14 Mar 2022 | HKD | 2.87 | 2.87 | 2.64 | 2.7 | 2.7 | -0.16 (-5.59%) | 12,830,000 |
11 Mar 2022 | HKD | 2.93 | 2.93 | 2.67 | 2.86 | 2.86 | -0.07 (-2.39%) | 15,330,000 |
10 Mar 2022 | HKD | 2.97 | 3.06 | 2.87 | 2.93 | 2.93 | +0.03 (+1.03%) | 5,322,000 |
9 Mar 2022 | HKD | 2.95 | 2.96 | 2.79 | 2.9 | 2.9 | -0.05 (-1.69%) | 12,210,000 |
8 Mar 2022 | HKD | 3.18 | 3.18 | 2.91 | 2.95 | 2.95 | -0.22 (-6.94%) | 7,814,000 |
7 Mar 2022 | HKD | 3.34 | 3.34 | 3.1 | 3.17 | 3.17 | -0.13 (-3.94%) | 8,828,000 |
4 Mar 2022 | HKD | 3.37 | 3.41 | 3.29 | 3.3 | 3.3 | -0.05 (-1.49%) | 9,294,000 |
3 Mar 2022 | HKD | 3.46 | 3.46 | 3.32 | 3.35 | 3.35 | -0.09 (-2.62%) | 20,598,000 |
2 Mar 2022 | HKD | 3.6 | 3.6 | 3.4 | 3.44 | 3.44 | -0.16 (-4.44%) | 9,774,000 |