Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | HKD | 3.04 | 3.04 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 119,000 |
11 Apr 2022 | HKD | 3.04 | 3.04 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 216,000 |
8 Apr 2022 | HKD | 3 | 3.02 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 3,184,000 |
7 Apr 2022 | HKD | 3.09 | 3.15 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 520,000 |
6 Apr 2022 | HKD | 3.03 | 3.04 | 2.98 | 3.02 | 3.02 | +0.01 (+0.33%) | 392,000 |
4 Apr 2022 | HKD | 2.97 | 3.04 | 2.97 | 3.01 | 3.01 | 0.0 (0.0%) | 248,000 |
1 Apr 2022 | HKD | 3.05 | 3.05 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 72,000 |
31 Mar 2022 | HKD | 3 | 3.04 | 2.98 | 3.02 | 3.02 | -0.02 (-0.66%) | 412,365 |
30 Mar 2022 | HKD | 3.05 | 3.08 | 2.96 | 3.04 | 3.04 | +0.03 (+1.00%) | 276,000 |
29 Mar 2022 | HKD | 3.03 | 3.11 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 284,274 |
28 Mar 2022 | HKD | 3.07 | 3.09 | 3 | 3.01 | 3.01 | -0.06 (-1.95%) | 516,000 |
25 Mar 2022 | HKD | 3.09 | 3.12 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 148,000 |
24 Mar 2022 | HKD | 3.05 | 3.08 | 3 | 3.07 | 3.07 | -0.02 (-0.65%) | 355,250 |
23 Mar 2022 | HKD | 3.12 | 3.12 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 104,000 |
22 Mar 2022 | HKD | 3.2 | 3.2 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 204,000 |
21 Mar 2022 | HKD | 3.19 | 3.19 | 3.07 | 3.11 | 3.11 | +0.05 (+1.63%) | 364,000 |
18 Mar 2022 | HKD | 3.06 | 3.09 | 3.06 | 3.06 | 3.06 | +0.05 (+1.66%) | 412,000 |
17 Mar 2022 | HKD | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | +0.05 (+1.69%) | 664,000 |
16 Mar 2022 | HKD | 3 | 3 | 2.92 | 2.96 | 2.96 | -0.09 (-2.95%) | 1,256,000 |
15 Mar 2022 | HKD | 3.14 | 3.14 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 3,564,000 |
14 Mar 2022 | HKD | 3.14 | 3.18 | 3.05 | 3.1 | 3.1 | -0.02 (-0.64%) | 720,000 |
11 Mar 2022 | HKD | 3.2 | 3.2 | 3.12 | 3.12 | 3.12 | -0.06 (-1.89%) | 336,000 |
10 Mar 2022 | HKD | 3.2 | 3.22 | 3.12 | 3.18 | 3.18 | +0.05 (+1.60%) | 360,000 |
9 Mar 2022 | HKD | 3.24 | 3.24 | 3.13 | 3.13 | 3.13 | -0.07 (-2.19%) | 884,580 |
8 Mar 2022 | HKD | 3.25 | 3.25 | 3.19 | 3.2 | 3.2 | +0.02 (+0.63%) | 175,455 |
7 Mar 2022 | HKD | 3.26 | 3.31 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 676,000 |
4 Mar 2022 | HKD | 3.26 | 3.26 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 662,998 |
3 Mar 2022 | HKD | 3.26 | 3.27 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 416,000 |
2 Mar 2022 | HKD | 3.25 | 3.28 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 345,880 |
1 Mar 2022 | HKD | 3.29 | 3.29 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 316,000 |