Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 0.189 | 0.19 | 0.17 | 0.188 | 0.1692 | +0.008 (+4.44%) | 17,500 |
28 Apr 2022 | HKD | 0.175 | 0.18 | 0.175 | 0.18 | 0.162 | +0.005 (+2.86%) | 277,500 |
27 Apr 2022 | HKD | 0.173 | 0.175 | 0.171 | 0.175 | 0.1575 | +0.004 (+2.34%) | 130,000 |
26 Apr 2022 | HKD | 0.189 | 0.197 | 0.17 | 0.171 | 0.1539 | -0.017 (-9.04%) | 935,000 |
25 Apr 2022 | HKD | 0.189 | 0.189 | 0.165 | 0.188 | 0.1692 | -0.002 (-1.05%) | 202,500 |
22 Apr 2022 | HKD | 0.19 | 0.194 | 0.19 | 0.19 | 0.171 | 0.0 (0.0%) | 70,000 |
21 Apr 2022 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.171 | 0.0 (0.0%) | 87,500 |
20 Apr 2022 | HKD | 0.21 | 0.21 | 0.18 | 0.19 | 0.171 | 0.0 (0.0%) | 140,000 |
19 Apr 2022 | HKD | 0.195 | 0.195 | 0.19 | 0.19 | 0.171 | -0.005 (-2.56%) | 287,500 |
14 Apr 2022 | HKD | 0.199 | 0.199 | 0.195 | 0.195 | 0.1755 | 0.0 (0.0%) | 260,000 |
13 Apr 2022 | HKD | 0.198 | 0.199 | 0.19 | 0.195 | 0.1755 | +0.001 (+0.52%) | 515,000 |
12 Apr 2022 | HKD | 0.194 | 0.197 | 0.194 | 0.194 | 0.1746 | -0.001 (-0.51%) | 580,000 |
11 Apr 2022 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.1755 | 0.0 (0.0%) | 0 |
8 Apr 2022 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.1755 | +0.005 (+2.63%) | 10,000 |
7 Apr 2022 | HKD | 0.195 | 0.201 | 0.19 | 0.19 | 0.171 | 0.0 (0.0%) | 2,912,500 |
6 Apr 2022 | HKD | 0.2 | 0.2 | 0.19 | 0.19 | 0.171 | -0.01 (-5%) | 492,500 |
4 Apr 2022 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.18 | -0.001 (-0.50%) | 165,000 |
1 Apr 2022 | HKD | 0.201 | 0.201 | 0.2 | 0.201 | 0.1809 | +0.002 (+1.01%) | 297,500 |
31 Mar 2022 | HKD | 0.209 | 0.209 | 0.199 | 0.199 | 0.1791 | +0.001 (+0.51%) | 7,067,500 |
30 Mar 2022 | HKD | 0.201 | 0.216 | 0.195 | 0.198 | 0.1782 | -0.003 (-1.49%) | 2,250,000 |
29 Mar 2022 | HKD | 0.199 | 0.202 | 0.198 | 0.201 | 0.1809 | +0.001 (+0.50%) | 1,182,500 |
28 Mar 2022 | HKD | 0.208 | 0.208 | 0.2 | 0.2 | 0.18 | -0.005 (-2.44%) | 285,000 |
25 Mar 2022 | HKD | 0.204 | 0.205 | 0.2 | 0.205 | 0.1845 | +0.001 (+0.49%) | 1,885,000 |
24 Mar 2022 | HKD | 0.19 | 0.205 | 0.19 | 0.204 | 0.1836 | +0.014 (+7.37%) | 340,000 |
23 Mar 2022 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 0.171 | +0.005 (+2.70%) | 447,500 |
22 Mar 2022 | HKD | 0.158 | 0.185 | 0.158 | 0.185 | 0.1665 | +0.005 (+2.78%) | 492,500 |
21 Mar 2022 | HKD | 0.179 | 0.18 | 0.17 | 0.18 | 0.162 | +0.005 (+2.86%) | 417,500 |
18 Mar 2022 | HKD | 0.181 | 0.181 | 0.156 | 0.175 | 0.1575 | -0.007 (-3.85%) | 402,500 |
17 Mar 2022 | HKD | 0.148 | 0.182 | 0.148 | 0.182 | 0.1638 | +0.008 (+4.60%) | 860,000 |
16 Mar 2022 | HKD | 0.169 | 0.174 | 0.167 | 0.174 | 0.1566 | +0.019 (+12.26%) | 635,000 |