Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 6.83 | 7.07 | 6.7 | 7 | 7 | +0.17 (+2.49%) | 1,090,000 |
21 Apr 2022 | HKD | 7.23 | 7.23 | 6.76 | 6.83 | 6.83 | -0.45 (-6.18%) | 2,147,000 |
20 Apr 2022 | HKD | 7.09 | 7.29 | 6.83 | 7.28 | 7.28 | +0.25 (+3.56%) | 1,358,500 |
19 Apr 2022 | HKD | 7 | 7.1 | 6.58 | 7.03 | 7.03 | -0.09 (-1.26%) | 2,178,033 |
14 Apr 2022 | HKD | 7.1 | 7.3 | 7.01 | 7.12 | 7.12 | +0.18 (+2.59%) | 1,234,000 |
13 Apr 2022 | HKD | 6.88 | 7.13 | 6.75 | 6.94 | 6.94 | -0.17 (-2.39%) | 908,500 |
12 Apr 2022 | HKD | 7.02 | 7.26 | 6.79 | 7.11 | 7.11 | +0.25 (+3.64%) | 1,592,229 |
11 Apr 2022 | HKD | 6.9 | 6.91 | 6.63 | 6.86 | 6.86 | -0.17 (-2.42%) | 1,529,000 |
8 Apr 2022 | HKD | 6.97 | 7.23 | 6.83 | 7.03 | 7.03 | +0.04 (+0.57%) | 1,519,500 |
7 Apr 2022 | HKD | 7.4 | 7.69 | 6.86 | 6.99 | 6.99 | -0.64 (-8.39%) | 1,426,000 |
6 Apr 2022 | HKD | 7.5 | 7.77 | 7.33 | 7.63 | 7.63 | +0.08 (+1.06%) | 5,285,130 |
4 Apr 2022 | HKD | 7.48 | 7.65 | 7.38 | 7.55 | 7.55 | +0.15 (+2.03%) | 1,258,000 |
1 Apr 2022 | HKD | 7.35 | 7.4 | 6.82 | 7.4 | 7.4 | -0.05 (-0.67%) | 1,549,000 |
31 Mar 2022 | HKD | 7.11 | 7.48 | 7.11 | 7.45 | 7.45 | +0.35 (+4.93%) | 5,105,000 |
30 Mar 2022 | HKD | 6.8 | 7.28 | 6.8 | 7.1 | 7.1 | +0.3 (+4.41%) | 5,033,000 |
29 Mar 2022 | HKD | 6.79 | 6.85 | 6.52 | 6.8 | 6.8 | +0.24 (+3.66%) | 1,899,848 |
28 Mar 2022 | HKD | 6.62 | 6.62 | 6.16 | 6.56 | 6.56 | -0.09 (-1.35%) | 2,470,000 |
25 Mar 2022 | HKD | 7 | 7 | 6.63 | 6.65 | 6.65 | -0.27 (-3.90%) | 2,132,000 |
24 Mar 2022 | HKD | 6.98 | 7.19 | 6.88 | 6.92 | 6.92 | -0.18 (-2.54%) | 1,335,400 |
23 Mar 2022 | HKD | 6.68 | 7.1 | 6.56 | 7.1 | 7.1 | +0.5 (+7.58%) | 7,152,000 |
22 Mar 2022 | HKD | 7 | 7 | 6.5 | 6.6 | 6.6 | -0.23 (-3.37%) | 4,015,214 |
21 Mar 2022 | HKD | 7.95 | 8 | 6.66 | 6.83 | 6.83 | -0.82 (-10.72%) | 6,707,818 |
18 Mar 2022 | HKD | 8 | 8.49 | 7.52 | 7.65 | 7.65 | -0.23 (-2.92%) | 48,289,602 |
17 Mar 2022 | HKD | 7.1 | 8.3 | 6.95 | 7.88 | 7.88 | +1.55 (+24.49%) | 13,520,000 |
16 Mar 2022 | HKD | 5.3 | 6.4 | 5.3 | 6.33 | 6.33 | +1.17 (+22.67%) | 10,426,600 |
15 Mar 2022 | HKD | 5.6 | 5.6 | 4.89 | 5.16 | 5.16 | -0.39 (-7.03%) | 13,002,870 |
14 Mar 2022 | HKD | 6.46 | 6.46 | 5.33 | 5.55 | 5.55 | -0.91 (-14.09%) | 14,332,000 |
11 Mar 2022 | HKD | 6.97 | 6.97 | 6.35 | 6.46 | 6.46 | -0.52 (-7.45%) | 6,714,900 |
10 Mar 2022 | HKD | 7.5 | 7.5 | 6.83 | 6.98 | 6.98 | -0.21 (-2.92%) | 6,482,500 |
9 Mar 2022 | HKD | 7.62 | 7.84 | 7.11 | 7.19 | 7.19 | -0.51 (-6.62%) | 5,566,500 |