Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2022 | HKD | 8.49 | 8.6 | 8.26 | 8.55 | 8.55 | +0.06 (+0.71%) | 516,000 |
13 Apr 2022 | HKD | 8.32 | 8.78 | 8.01 | 8.49 | 8.49 | +0.26 (+3.16%) | 1,029,000 |
12 Apr 2022 | HKD | 8.25 | 8.6 | 7.86 | 8.23 | 8.23 | +0.27 (+3.39%) | 674,000 |
11 Apr 2022 | HKD | 8 | 8.09 | 7.8 | 7.96 | 7.96 | -0.04 (-0.50%) | 243,000 |
8 Apr 2022 | HKD | 8.1 | 8.14 | 7.94 | 8 | 8 | -0.1 (-1.23%) | 65,507 |
7 Apr 2022 | HKD | 7.93 | 8.99 | 7.89 | 8.1 | 8.1 | -0.06 (-0.74%) | 584,000 |
6 Apr 2022 | HKD | 8.07 | 8.52 | 8.07 | 8.16 | 8.16 | -0.28 (-3.32%) | 104,083 |
4 Apr 2022 | HKD | 8.39 | 8.64 | 8.39 | 8.44 | 8.44 | +0.04 (+0.48%) | 65,228 |
1 Apr 2022 | HKD | 8 | 8.47 | 7.81 | 8.4 | 8.4 | +0.28 (+3.45%) | 162,077 |
31 Mar 2022 | HKD | 8.2 | 8.35 | 8.1 | 8.12 | 8.12 | -0.46 (-5.36%) | 125,000 |
30 Mar 2022 | HKD | 8 | 8.79 | 8 | 8.58 | 8.58 | +0.39 (+4.76%) | 774,895 |
29 Mar 2022 | HKD | 7.7 | 8.3 | 7.63 | 8.19 | 8.19 | +0.61 (+8.05%) | 536,151 |
28 Mar 2022 | HKD | 7.33 | 7.67 | 7.29 | 7.58 | 7.58 | -0.05 (-0.66%) | 458,000 |
25 Mar 2022 | HKD | 7.56 | 7.83 | 7.31 | 7.63 | 7.63 | -0.26 (-3.30%) | 489,000 |
24 Mar 2022 | HKD | 7.4 | 7.95 | 7.4 | 7.89 | 7.89 | +0.01 (+0.13%) | 321,373 |
23 Mar 2022 | HKD | 7.03 | 8.03 | 7.03 | 7.88 | 7.88 | -0.1 (-1.25%) | 670,000 |
22 Mar 2022 | HKD | 7.31 | 7.99 | 7.31 | 7.98 | 7.98 | +0.1 (+1.27%) | 167,000 |
21 Mar 2022 | HKD | 7.75 | 8.03 | 7.7 | 7.88 | 7.88 | +0.13 (+1.68%) | 269,731 |
18 Mar 2022 | HKD | 7.01 | 8.13 | 7.01 | 7.75 | 7.75 | -0.39 (-4.79%) | 655,837 |
17 Mar 2022 | HKD | 7.68 | 8.25 | 7.6 | 8.14 | 8.14 | +0.47 (+6.13%) | 661,000 |
16 Mar 2022 | HKD | 6.79 | 7.7 | 6.44 | 7.67 | 7.67 | +0.89 (+13.13%) | 1,122,183 |
15 Mar 2022 | HKD | 6.8 | 7.18 | 6.29 | 6.78 | 6.78 | -0.07 (-1.02%) | 1,270,000 |
14 Mar 2022 | HKD | 7.05 | 7.21 | 6.8 | 6.85 | 6.85 | -0.76 (-9.99%) | 1,978,438 |
11 Mar 2022 | HKD | 6.75 | 7.61 | 6.45 | 7.61 | 7.61 | +0.64 (+9.18%) | 1,235,000 |
10 Mar 2022 | HKD | 7.26 | 7.35 | 6.8 | 6.97 | 6.97 | -0.01 (-0.14%) | 374,674 |
9 Mar 2022 | HKD | 7.28 | 7.28 | 6.72 | 6.98 | 6.98 | +0.02 (+0.29%) | 473,630 |
8 Mar 2022 | HKD | 7.28 | 7.46 | 6.95 | 6.96 | 6.96 | -0.33 (-4.53%) | 399,000 |
7 Mar 2022 | HKD | 7.99 | 7.99 | 7.07 | 7.29 | 7.29 | -0.32 (-4.20%) | 368,000 |
4 Mar 2022 | HKD | 7.8 | 7.85 | 7.5 | 7.61 | 7.61 | -0.5 (-6.17%) | 471,000 |
3 Mar 2022 | HKD | 7.73 | 8.25 | 7.73 | 8.11 | 8.11 | +0.38 (+4.92%) | 388,000 |