Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 2.74 | 2.92 | 2.66 | 2.77 | 2.77 | +0.03 (+1.09%) | 4,168,000 |
21 Apr 2022 | HKD | 2.84 | 2.84 | 2.69 | 2.74 | 2.74 | -0.1 (-3.52%) | 3,584,000 |
20 Apr 2022 | HKD | 3 | 3.05 | 2.83 | 2.84 | 2.84 | -0.15 (-5.02%) | 8,304,872 |
19 Apr 2022 | HKD | 3.05 | 3.05 | 2.94 | 2.99 | 2.99 | -0.12 (-3.86%) | 3,554,000 |
14 Apr 2022 | HKD | 2.95 | 3.17 | 2.95 | 3.11 | 3.11 | +0.22 (+7.61%) | 7,121,000 |
13 Apr 2022 | HKD | 3 | 3.01 | 2.85 | 2.89 | 2.89 | -0.13 (-4.30%) | 7,904,000 |
12 Apr 2022 | HKD | 3.14 | 3.17 | 2.91 | 3.02 | 3.02 | -0.03 (-0.98%) | 8,055,000 |
11 Apr 2022 | HKD | 3.32 | 3.32 | 2.97 | 3.05 | 3.05 | -0.3 (-8.96%) | 10,402,000 |
8 Apr 2022 | HKD | 3.42 | 3.42 | 3.28 | 3.35 | 3.35 | -0.07 (-2.05%) | 3,814,000 |
7 Apr 2022 | HKD | 3.45 | 3.58 | 3.4 | 3.42 | 3.42 | -0.09 (-2.56%) | 3,096,000 |
6 Apr 2022 | HKD | 3.56 | 3.56 | 3.43 | 3.51 | 3.51 | -0.05 (-1.40%) | 3,032,000 |
4 Apr 2022 | HKD | 3.61 | 3.64 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 5,957,697 |
1 Apr 2022 | HKD | 3.36 | 3.67 | 3.35 | 3.5 | 3.5 | +0.04 (+1.16%) | 7,687,700 |
31 Mar 2022 | HKD | 3.48 | 3.5 | 3.33 | 3.46 | 3.46 | -0.03 (-0.86%) | 3,380,000 |
30 Mar 2022 | HKD | 3.51 | 3.57 | 3.41 | 3.49 | 3.49 | +0.06 (+1.75%) | 5,196,000 |
29 Mar 2022 | HKD | 3.43 | 3.51 | 3.38 | 3.43 | 3.43 | +0.04 (+1.18%) | 3,230,000 |
28 Mar 2022 | HKD | 3.45 | 3.5 | 3.31 | 3.39 | 3.39 | -0.05 (-1.45%) | 3,868,000 |
25 Mar 2022 | HKD | 3.54 | 3.66 | 3.34 | 3.44 | 3.44 | -0.1 (-2.82%) | 5,026,000 |
24 Mar 2022 | HKD | 3.55 | 3.72 | 3.46 | 3.54 | 3.54 | -0.01 (-0.28%) | 14,126,000 |
23 Mar 2022 | HKD | 3.51 | 3.76 | 3.46 | 3.55 | 3.55 | +0.07 (+2.01%) | 13,831,000 |
22 Mar 2022 | HKD | 3.4 | 3.52 | 3.28 | 3.48 | 3.48 | +0.09 (+2.65%) | 5,012,000 |
21 Mar 2022 | HKD | 3.69 | 3.69 | 3.38 | 3.39 | 3.39 | -0.12 (-3.42%) | 5,628,000 |
18 Mar 2022 | HKD | 3.48 | 3.63 | 3.3 | 3.51 | 3.51 | +0.05 (+1.45%) | 6,484,000 |
17 Mar 2022 | HKD | 3.8 | 3.8 | 3.35 | 3.46 | 3.46 | -0.02 (-0.57%) | 15,184,400 |
16 Mar 2022 | HKD | 2.82 | 3.48 | 2.82 | 3.48 | 3.48 | +0.87 (+33.33%) | 26,408,551 |
15 Mar 2022 | HKD | 3.07 | 3.07 | 2.58 | 2.61 | 2.61 | -0.57 (-17.92%) | 23,911,400 |
14 Mar 2022 | HKD | 3.72 | 3.72 | 3.18 | 3.18 | 3.18 | -0.59 (-15.65%) | 12,080,000 |
11 Mar 2022 | HKD | 3.79 | 3.86 | 3.61 | 3.77 | 3.77 | -0.16 (-4.07%) | 7,513,400 |
10 Mar 2022 | HKD | 4.16 | 4.25 | 3.9 | 3.93 | 3.93 | -0.11 (-2.72%) | 6,214,000 |
9 Mar 2022 | HKD | 3.74 | 4.05 | 3.68 | 4.04 | 4.04 | +0.26 (+6.88%) | 10,924,000 |