Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 7.6 | 7.85 | 7.56 | 7.84 | 7.84 | -0.02 (-0.25%) | 837,000 |
21 Apr 2022 | HKD | 8.16 | 8.25 | 7.73 | 7.86 | 7.86 | -0.31 (-3.79%) | 649,673 |
20 Apr 2022 | HKD | 8.06 | 8.4 | 7.91 | 8.17 | 8.17 | +0.05 (+0.62%) | 1,718,076 |
19 Apr 2022 | HKD | 8.27 | 8.49 | 7.91 | 8.12 | 8.12 | -0.2 (-2.40%) | 1,741,000 |
14 Apr 2022 | HKD | 7.87 | 8.32 | 7.71 | 8.32 | 8.32 | +0.7 (+9.19%) | 1,505,000 |
13 Apr 2022 | HKD | 7.76 | 7.8 | 7.58 | 7.62 | 7.62 | -0.09 (-1.17%) | 552,000 |
12 Apr 2022 | HKD | 7.5 | 7.91 | 7.42 | 7.71 | 7.71 | +0.45 (+6.20%) | 1,938,000 |
11 Apr 2022 | HKD | 7.2 | 7.45 | 7.17 | 7.26 | 7.26 | -0.04 (-0.55%) | 811,000 |
8 Apr 2022 | HKD | 7.4 | 7.4 | 7.22 | 7.3 | 7.3 | -0.1 (-1.35%) | 690,000 |
7 Apr 2022 | HKD | 7.74 | 7.74 | 7.4 | 7.4 | 7.4 | -0.14 (-1.86%) | 676,000 |
6 Apr 2022 | HKD | 7.35 | 7.65 | 7.29 | 7.54 | 7.54 | +0.19 (+2.59%) | 798,035 |
4 Apr 2022 | HKD | 7.4 | 7.4 | 7.21 | 7.35 | 7.35 | -0.01 (-0.14%) | 284,596 |
1 Apr 2022 | HKD | 7.34 | 7.44 | 7.3 | 7.36 | 7.36 | -0.1 (-1.34%) | 314,000 |
31 Mar 2022 | HKD | 7.75 | 7.75 | 7.45 | 7.46 | 7.46 | -0.33 (-4.24%) | 435,000 |
30 Mar 2022 | HKD | 7.57 | 7.87 | 7.57 | 7.79 | 7.79 | +0.23 (+3.04%) | 552,000 |
29 Mar 2022 | HKD | 7.67 | 7.69 | 7.56 | 7.56 | 7.56 | -0.05 (-0.66%) | 112,000 |
28 Mar 2022 | HKD | 7.77 | 7.78 | 7.5 | 7.61 | 7.61 | -0.09 (-1.17%) | 303,000 |
25 Mar 2022 | HKD | 7.94 | 8.16 | 7.66 | 7.7 | 7.7 | -0.22 (-2.78%) | 479,000 |
24 Mar 2022 | HKD | 7.71 | 7.97 | 7.71 | 7.92 | 7.92 | +0.04 (+0.51%) | 363,000 |
23 Mar 2022 | HKD | 7.92 | 7.97 | 7.81 | 7.88 | 7.88 | -0.04 (-0.51%) | 290,000 |
22 Mar 2022 | HKD | 7.82 | 7.94 | 7.75 | 7.92 | 7.92 | +0.05 (+0.64%) | 335,000 |
21 Mar 2022 | HKD | 7.87 | 7.96 | 7.77 | 7.87 | 7.87 | +0.02 (+0.25%) | 713,809 |
18 Mar 2022 | HKD | 7.5 | 7.86 | 7.4 | 7.85 | 7.85 | +0.27 (+3.56%) | 487,000 |
17 Mar 2022 | HKD | 7.34 | 7.7 | 7.32 | 7.58 | 7.58 | +0.39 (+5.42%) | 2,467,853 |
16 Mar 2022 | HKD | 7.12 | 7.33 | 6.6 | 7.19 | 7.19 | +0.39 (+5.74%) | 3,045,000 |
15 Mar 2022 | HKD | 7.1 | 7.16 | 6.75 | 6.8 | 6.8 | -0.34 (-4.76%) | 1,889,000 |
14 Mar 2022 | HKD | 7.54 | 7.55 | 7.1 | 7.14 | 7.14 | -0.51 (-6.67%) | 1,532,000 |
11 Mar 2022 | HKD | 7.84 | 7.89 | 7.5 | 7.65 | 7.65 | -0.24 (-3.04%) | 1,299,000 |
10 Mar 2022 | HKD | 8.09 | 8.09 | 7.7 | 7.89 | 7.89 | +0.22 (+2.87%) | 527,000 |
9 Mar 2022 | HKD | 7.82 | 7.97 | 7.42 | 7.67 | 7.67 | -0.14 (-1.79%) | 1,491,000 |