Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 7.42 | 7.74 | 7.19 | 7.46 | 7.46 | +0.04 (+0.54%) | 1,459,000 |
21 Apr 2022 | HKD | 7.65 | 7.88 | 7.35 | 7.42 | 7.42 | -0.28 (-3.64%) | 1,445,500 |
20 Apr 2022 | HKD | 7.97 | 8.04 | 7.68 | 7.7 | 7.7 | -0.43 (-5.29%) | 1,456,000 |
19 Apr 2022 | HKD | 8.25 | 8.25 | 7.78 | 8.13 | 8.13 | -0.17 (-2.05%) | 1,218,000 |
14 Apr 2022 | HKD | 7.95 | 8.38 | 7.95 | 8.3 | 8.3 | +0.4 (+5.06%) | 1,841,500 |
13 Apr 2022 | HKD | 7.92 | 8.26 | 7.63 | 7.9 | 7.9 | -0.02 (-0.25%) | 1,911,000 |
12 Apr 2022 | HKD | 7.83 | 8.02 | 7.6 | 7.92 | 7.92 | +0.22 (+2.86%) | 2,233,000 |
11 Apr 2022 | HKD | 8.47 | 8.56 | 7.51 | 7.7 | 7.7 | -1.12 (-12.70%) | 4,957,000 |
8 Apr 2022 | HKD | 8.5 | 8.95 | 8.13 | 8.82 | 8.82 | +0.41 (+4.88%) | 2,654,557 |
7 Apr 2022 | HKD | 8.88 | 9.19 | 8.27 | 8.41 | 8.41 | -0.25 (-2.89%) | 3,783,000 |
6 Apr 2022 | HKD | 7.61 | 8.92 | 7.55 | 8.66 | 8.66 | +0.82 (+10.46%) | 7,010,500 |
4 Apr 2022 | HKD | 7.09 | 8.25 | 7 | 7.84 | 7.84 | +0.91 (+13.13%) | 4,380,500 |
1 Apr 2022 | HKD | 6.24 | 6.93 | 6.21 | 6.93 | 6.93 | +0.7 (+11.24%) | 4,093,942 |
31 Mar 2022 | HKD | 6.24 | 6.3 | 5.97 | 6.23 | 6.23 | +0.04 (+0.65%) | 1,722,000 |
30 Mar 2022 | HKD | 6.08 | 6.43 | 5.76 | 6.19 | 6.19 | +0.55 (+9.75%) | 8,936,500 |
29 Mar 2022 | HKD | 5.8 | 5.93 | 5.58 | 5.64 | 5.64 | -0.16 (-2.76%) | 2,810,082 |
28 Mar 2022 | HKD | 6 | 6 | 5.57 | 5.8 | 5.8 | -0.2 (-3.33%) | 5,100,000 |
25 Mar 2022 | HKD | 6.16 | 6.6 | 5.8 | 6 | 6 | -1.05 (-14.89%) | 17,316,680 |
24 Mar 2022 | HKD | 7.46 | 7.8 | 6.96 | 7.05 | 7.05 | -0.48 (-6.37%) | 3,810,500 |
23 Mar 2022 | HKD | 7.87 | 7.94 | 7.37 | 7.53 | 7.53 | -0.29 (-3.71%) | 1,914,872 |
22 Mar 2022 | HKD | 7.49 | 7.86 | 7.01 | 7.82 | 7.82 | +0.37 (+4.97%) | 2,334,500 |
21 Mar 2022 | HKD | 8.57 | 8.57 | 7.21 | 7.45 | 7.45 | -0.33 (-4.24%) | 3,456,501 |
18 Mar 2022 | HKD | 8.64 | 8.64 | 7.43 | 7.78 | 7.78 | -1.22 (-13.56%) | 8,414,500 |
17 Mar 2022 | HKD | 7.22 | 9.75 | 7.22 | 9 | 9 | +2.23 (+32.94%) | 7,246,000 |
16 Mar 2022 | HKD | 6.6 | 7.13 | 4.99 | 6.77 | 6.77 | +0.62 (+10.08%) | 10,785,000 |
15 Mar 2022 | HKD | 6.85 | 7.2 | 5.98 | 6.15 | 6.15 | -0.74 (-10.74%) | 7,096,000 |
14 Mar 2022 | HKD | 9.36 | 9.36 | 6.78 | 6.89 | 6.89 | -2.11 (-23.44%) | 4,502,500 |
11 Mar 2022 | HKD | 9.9 | 9.9 | 8.9 | 9 | 9 | -0.6 (-6.25%) | 1,992,500 |
10 Mar 2022 | HKD | 10.06 | 10.32 | 9.26 | 9.6 | 9.6 | -0.2 (-2.04%) | 3,719,150 |
9 Mar 2022 | HKD | 10 | 10.24 | 9.33 | 9.8 | 9.8 | +0.03 (+0.31%) | 4,566,000 |