Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 7.11 | 7.21 | 6.99 | 7.06 | 7.06 | -0.07 (-0.98%) | 762,500 |
12 Apr 2022 | HKD | 7.15 | 7.2 | 6.88 | 7.13 | 7.13 | +0.04 (+0.56%) | 1,421,000 |
11 Apr 2022 | HKD | 7.5 | 7.5 | 6.98 | 7.09 | 7.09 | -0.59 (-7.68%) | 1,737,000 |
8 Apr 2022 | HKD | 7.75 | 7.84 | 7.63 | 7.68 | 7.68 | -0.07 (-0.90%) | 948,774 |
7 Apr 2022 | HKD | 7.64 | 7.95 | 7.64 | 7.75 | 7.75 | -0.06 (-0.77%) | 668,500 |
6 Apr 2022 | HKD | 7.62 | 7.94 | 7.62 | 7.81 | 7.81 | -0.04 (-0.51%) | 940,500 |
4 Apr 2022 | HKD | 7.55 | 7.87 | 7.55 | 7.85 | 7.85 | +0.3 (+3.97%) | 551,500 |
1 Apr 2022 | HKD | 7.45 | 7.6 | 7.36 | 7.55 | 7.55 | -0.21 (-2.71%) | 583,000 |
31 Mar 2022 | HKD | 7.55 | 7.9 | 7.55 | 7.76 | 7.76 | -0.06 (-0.77%) | 589,000 |
30 Mar 2022 | HKD | 7.63 | 7.91 | 7.55 | 7.82 | 7.82 | +0.33 (+4.41%) | 782,160 |
29 Mar 2022 | HKD | 7.65 | 7.66 | 7.48 | 7.49 | 7.49 | -0.03 (-0.40%) | 280,500 |
28 Mar 2022 | HKD | 7.57 | 7.66 | 7.31 | 7.52 | 7.52 | -0.06 (-0.79%) | 600,500 |
25 Mar 2022 | HKD | 8.02 | 8.02 | 7.45 | 7.58 | 7.58 | -0.4 (-5.01%) | 1,469,510 |
24 Mar 2022 | HKD | 7.8 | 8.08 | 7.73 | 7.98 | 7.98 | +0.28 (+3.64%) | 3,923,000 |
23 Mar 2022 | HKD | 7.46 | 7.99 | 7.46 | 7.7 | 7.7 | +0.48 (+6.65%) | 3,574,500 |
22 Mar 2022 | HKD | 7 | 7.24 | 6.78 | 7.22 | 7.22 | +0.22 (+3.14%) | 1,255,000 |
21 Mar 2022 | HKD | 7.12 | 7.24 | 6.88 | 7 | 7 | -0.01 (-0.14%) | 975,582 |
18 Mar 2022 | HKD | 7.05 | 7.15 | 6.78 | 7.01 | 7.01 | -0.19 (-2.64%) | 1,596,500 |
17 Mar 2022 | HKD | 7.01 | 7.37 | 6.98 | 7.2 | 7.2 | +0.36 (+5.26%) | 2,861,500 |
16 Mar 2022 | HKD | 6.19 | 6.9 | 6.15 | 6.84 | 6.84 | +0.73 (+11.95%) | 3,916,000 |
15 Mar 2022 | HKD | 6.17 | 6.7 | 5.98 | 6.11 | 6.11 | -0.39 (-6%) | 4,050,777 |
14 Mar 2022 | HKD | 7 | 7 | 6.42 | 6.5 | 6.5 | -0.56 (-7.93%) | 3,190,804 |
11 Mar 2022 | HKD | 6.95 | 7.13 | 6.66 | 7.06 | 7.06 | 0.0 (0.0%) | 2,623,000 |
10 Mar 2022 | HKD | 7.05 | 7.09 | 6.88 | 7.06 | 7.06 | +0.17 (+2.47%) | 2,037,500 |
9 Mar 2022 | HKD | 6.89 | 7.05 | 6.65 | 6.89 | 6.89 | +0.15 (+2.23%) | 2,274,500 |
8 Mar 2022 | HKD | 7.11 | 7.24 | 6.66 | 6.74 | 6.74 | -0.37 (-5.20%) | 4,115,000 |
7 Mar 2022 | HKD | 7.51 | 7.51 | 7.1 | 7.11 | 7.11 | -0.4 (-5.33%) | 2,968,000 |
4 Mar 2022 | HKD | 7.7 | 7.72 | 7.41 | 7.51 | 7.51 | -0.25 (-3.22%) | 3,053,016 |
3 Mar 2022 | HKD | 7.7 | 7.8 | 7.66 | 7.76 | 7.76 | +0.06 (+0.78%) | 1,038,000 |
2 Mar 2022 | HKD | 7.83 | 7.83 | 7.66 | 7.7 | 7.7 | -0.15 (-1.91%) | 568,000 |