Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 3.7 | 3.75 | 0.242 | 0.244 | 2.9092 | -3.336 (-93.18%) | 168,310,000 |
12 Apr 2022 | HKD | 3.58 | 3.6 | 3.21 | 3.58 | 42.6846 | +0.03 (+0.85%) | 14,445,000 |
11 Apr 2022 | HKD | 3.7 | 3.84 | 3.5 | 3.55 | 42.3269 | -0.12 (-3.27%) | 10,245,000 |
8 Apr 2022 | HKD | 3.46 | 3.68 | 3.31 | 3.67 | 43.7577 | +0.22 (+6.38%) | 9,392,800 |
7 Apr 2022 | HKD | 3.44 | 3.49 | 3.32 | 3.45 | 41.1346 | +0.02 (+0.58%) | 9,340,000 |
6 Apr 2022 | HKD | 3.41 | 3.52 | 3.4 | 3.43 | 40.8962 | +0.12 (+3.63%) | 13,185,299 |
4 Apr 2022 | HKD | 3.2 | 3.34 | 3.2 | 3.31 | 39.4654 | +0.12 (+3.76%) | 8,590,000 |
1 Apr 2022 | HKD | 3.22 | 3.25 | 3.18 | 3.19 | 38.0346 | 0.0 (0.0%) | 3,355,000 |
31 Mar 2022 | HKD | 3.3 | 3.35 | 3.07 | 3.19 | 38.0346 | -0.03 (-0.93%) | 6,630,000 |
30 Mar 2022 | HKD | 3 | 3.25 | 3 | 3.22 | 38.3923 | +0.28 (+9.52%) | 5,280,000 |
29 Mar 2022 | HKD | 2.91 | 2.99 | 2.86 | 2.94 | 35.0538 | +0.04 (+1.38%) | 6,385,000 |
28 Mar 2022 | HKD | 2.81 | 2.92 | 2.77 | 2.9 | 34.5769 | +0.06 (+2.11%) | 3,465,000 |
25 Mar 2022 | HKD | 2.99 | 3.14 | 2.77 | 2.84 | 33.8615 | -0.08 (-2.74%) | 12,310,000 |
24 Mar 2022 | HKD | 2.79 | 2.94 | 2.79 | 2.92 | 34.8154 | +0.13 (+4.66%) | 8,710,000 |
23 Mar 2022 | HKD | 2.58 | 2.83 | 2.58 | 2.79 | 33.2654 | +0.19 (+7.31%) | 9,200,000 |
22 Mar 2022 | HKD | 2.34 | 2.67 | 2.33 | 2.6 | 31 | +0.31 (+13.54%) | 5,530,000 |
21 Mar 2022 | HKD | 2.1 | 2.34 | 2.1 | 2.29 | 27.3038 | +0.29 (+14.50%) | 8,505,000 |
18 Mar 2022 | HKD | 1.83 | 2.07 | 1.83 | 2 | 23.8462 | +0.11 (+5.82%) | 360,000 |
17 Mar 2022 | HKD | 1.91 | 1.94 | 1.88 | 1.89 | 22.5346 | +0.01 (+0.53%) | 250,000 |
16 Mar 2022 | HKD | 1.78 | 1.9 | 1.74 | 1.88 | 22.4154 | +0.1 (+5.62%) | 1,410,000 |
15 Mar 2022 | HKD | 1.92 | 1.92 | 1.73 | 1.78 | 21.2231 | -0.14 (-7.29%) | 1,940,000 |
14 Mar 2022 | HKD | 1.98 | 2.02 | 1.88 | 1.92 | 22.8923 | -0.1 (-4.95%) | 645,000 |
11 Mar 2022 | HKD | 2.05 | 2.05 | 1.96 | 2.02 | 24.0846 | -0.03 (-1.46%) | 925,000 |
10 Mar 2022 | HKD | 2.04 | 2.05 | 1.99 | 2.05 | 24.4423 | +0.07 (+3.54%) | 485,000 |
9 Mar 2022 | HKD | 2.07 | 2.07 | 1.97 | 1.98 | 23.6077 | -0.08 (-3.88%) | 650,000 |
8 Mar 2022 | HKD | 2.06 | 2.17 | 2.05 | 2.06 | 24.5615 | 0.0 (0.0%) | 1,520,000 |
7 Mar 2022 | HKD | 2.18 | 2.25 | 2.06 | 2.06 | 24.5615 | -0.12 (-5.50%) | 1,340,000 |
4 Mar 2022 | HKD | 2.23 | 2.29 | 2.18 | 2.18 | 25.9923 | -0.08 (-3.54%) | 645,000 |
3 Mar 2022 | HKD | 2.38 | 2.45 | 2.26 | 2.26 | 26.9462 | -0.14 (-5.83%) | 1,535,000 |
2 Mar 2022 | HKD | 2.26 | 2.56 | 2.26 | 2.4 | 28.6154 | -0.15 (-5.88%) | 870,000 |