Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2022 | HKD | 4.06 | 4.18 | 3.98 | 4.04 | 4.04 | -0.06 (-1.46%) | 603,500 |
20 Apr 2022 | HKD | 4.16 | 4.16 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 63,500 |
19 Apr 2022 | HKD | 4.16 | 4.19 | 4.1 | 4.13 | 4.13 | -0.03 (-0.72%) | 646,500 |
14 Apr 2022 | HKD | 4.08 | 4.22 | 4.07 | 4.16 | 4.16 | +0.08 (+1.96%) | 617,000 |
13 Apr 2022 | HKD | 4.14 | 4.31 | 4.07 | 4.08 | 4.08 | -0.06 (-1.45%) | 610,500 |
12 Apr 2022 | HKD | 4.09 | 4.54 | 3.99 | 4.14 | 4.14 | +0.12 (+2.99%) | 1,552,500 |
11 Apr 2022 | HKD | 4.08 | 4.3 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 636,500 |
8 Apr 2022 | HKD | 4.1 | 4.23 | 4.01 | 4.08 | 4.08 | -0.07 (-1.69%) | 623,500 |
7 Apr 2022 | HKD | 4.25 | 4.25 | 4.06 | 4.15 | 4.15 | -0.1 (-2.35%) | 181,500 |
6 Apr 2022 | HKD | 4.24 | 4.32 | 4.01 | 4.25 | 4.25 | -0.02 (-0.47%) | 601,000 |
4 Apr 2022 | HKD | 4.21 | 4.34 | 4.21 | 4.27 | 4.27 | +0.14 (+3.39%) | 45,500 |
1 Apr 2022 | HKD | 4.2 | 4.27 | 4.11 | 4.13 | 4.13 | -0.28 (-6.35%) | 601,000 |
31 Mar 2022 | HKD | 4.6 | 4.6 | 4.31 | 4.41 | 4.41 | -0.03 (-0.68%) | 111,500 |
30 Mar 2022 | HKD | 4.33 | 4.44 | 4.21 | 4.44 | 4.44 | +0.19 (+4.47%) | 670,500 |
29 Mar 2022 | HKD | 4.25 | 4.25 | 4.07 | 4.25 | 4.25 | +0.04 (+0.95%) | 602,000 |
28 Mar 2022 | HKD | 4.21 | 4.21 | 3.69 | 4.21 | 4.21 | +0.05 (+1.20%) | 2,494,500 |
25 Mar 2022 | HKD | 4.28 | 4.37 | 4.11 | 4.16 | 4.16 | -0.12 (-2.80%) | 644,500 |
24 Mar 2022 | HKD | 4.41 | 4.45 | 4.24 | 4.28 | 4.28 | -0.09 (-2.06%) | 676,500 |
23 Mar 2022 | HKD | 4.55 | 4.6 | 4.37 | 4.37 | 4.37 | -0.16 (-3.53%) | 376,500 |
22 Mar 2022 | HKD | 4.64 | 4.64 | 4.51 | 4.53 | 4.53 | +0.02 (+0.44%) | 129,000 |
21 Mar 2022 | HKD | 4.43 | 4.62 | 4.22 | 4.51 | 4.51 | +0.23 (+5.37%) | 513,000 |
18 Mar 2022 | HKD | 4.32 | 4.39 | 4.16 | 4.28 | 4.28 | +0.1 (+2.39%) | 5,234,500 |
17 Mar 2022 | HKD | 4.18 | 4.65 | 4.14 | 4.18 | 4.18 | +0.07 (+1.70%) | 828,500 |
16 Mar 2022 | HKD | 3.78 | 4.2 | 3.78 | 4.11 | 4.11 | +0.32 (+8.44%) | 2,173,500 |
15 Mar 2022 | HKD | 4.12 | 4.12 | 3.73 | 3.79 | 3.79 | -0.33 (-8.01%) | 1,204,000 |
14 Mar 2022 | HKD | 4.5 | 4.5 | 4.12 | 4.12 | 4.12 | -0.46 (-10.04%) | 985,000 |
11 Mar 2022 | HKD | 4.57 | 4.69 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 251,000 |
10 Mar 2022 | HKD | 4.78 | 4.9 | 4.57 | 4.57 | 4.57 | -0.01 (-0.22%) | 629,500 |
9 Mar 2022 | HKD | 4.8 | 4.9 | 4.45 | 4.58 | 4.58 | -0.34 (-6.91%) | 1,646,000 |
8 Mar 2022 | HKD | 5.37 | 5.44 | 4.86 | 4.92 | 4.92 | -0.3 (-5.75%) | 1,249,500 |