Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | HKD | 9.72 | 9.95 | 9.66 | 9.71 | 9.71 | +0.13 (+1.36%) | 4,818,237 |
9 Mar 2022 | HKD | 9.37 | 9.73 | 9.22 | 9.58 | 9.58 | +0.16 (+1.70%) | 6,535,970 |
8 Mar 2022 | HKD | 9.71 | 10.12 | 9.17 | 9.42 | 9.42 | -0.29 (-2.99%) | 6,912,523 |
7 Mar 2022 | HKD | 10.24 | 10.24 | 9.39 | 9.71 | 9.71 | -0.59 (-5.73%) | 6,131,919 |
4 Mar 2022 | HKD | 10.2 | 10.52 | 10.14 | 10.3 | 10.3 | +0.02 (+0.19%) | 6,872,896 |
3 Mar 2022 | HKD | 10.3 | 10.52 | 10.1 | 10.28 | 10.28 | -0.02 (-0.19%) | 4,159,912 |
2 Mar 2022 | HKD | 10.4 | 10.54 | 10.26 | 10.3 | 10.3 | -0.2 (-1.90%) | 9,323,600 |
1 Mar 2022 | HKD | 10.76 | 10.82 | 10.18 | 10.5 | 10.5 | -0.26 (-2.42%) | 6,355,236 |
28 Feb 2022 | HKD | 10.62 | 10.8 | 10.26 | 10.76 | 10.76 | -0.12 (-1.10%) | 14,094,954 |
25 Feb 2022 | HKD | 10.26 | 10.98 | 10.26 | 10.88 | 10.88 | +0.62 (+6.04%) | 8,731,058 |
24 Feb 2022 | HKD | 10.24 | 10.76 | 10.04 | 10.26 | 10.26 | -0.1 (-0.97%) | 5,071,260 |
23 Feb 2022 | HKD | 10.24 | 10.46 | 10.04 | 10.36 | 10.36 | +0.34 (+3.39%) | 4,677,293 |
22 Feb 2022 | HKD | 9.83 | 10.1 | 9.83 | 10.02 | 10.02 | -0.14 (-1.38%) | 3,736,200 |
21 Feb 2022 | HKD | 10.02 | 10.3 | 9.83 | 10.16 | 10.16 | +0.14 (+1.40%) | 6,191,672 |
18 Feb 2022 | HKD | 10.04 | 10.16 | 9.98 | 10.02 | 10.02 | -0.1 (-0.99%) | 2,858,208 |
17 Feb 2022 | HKD | 10.2 | 10.32 | 9.98 | 10.12 | 10.12 | -0.06 (-0.59%) | 4,336,000 |
16 Feb 2022 | HKD | 10.12 | 10.38 | 10.1 | 10.18 | 10.18 | +0.22 (+2.21%) | 5,934,600 |
15 Feb 2022 | HKD | 9.54 | 10.1 | 9.54 | 9.96 | 9.96 | +0.14 (+1.43%) | 2,722,800 |
14 Feb 2022 | HKD | 9.77 | 9.9 | 9.72 | 9.82 | 9.82 | -0.03 (-0.30%) | 2,498,151 |
11 Feb 2022 | HKD | 10 | 10.12 | 9.77 | 9.85 | 9.85 | -0.27 (-2.67%) | 7,546,859 |
10 Feb 2022 | HKD | 10.08 | 10.36 | 9.9 | 10.12 | 10.12 | +0.2 (+2.02%) | 6,386,329 |
9 Feb 2022 | HKD | 9.9 | 9.99 | 9.75 | 9.92 | 9.92 | +0.13 (+1.33%) | 2,486,229 |
8 Feb 2022 | HKD | 9.9 | 9.93 | 9.48 | 9.79 | 9.79 | +0.05 (+0.51%) | 5,245,970 |
7 Feb 2022 | HKD | 9.62 | 10.1 | 9.56 | 9.74 | 9.74 | -0.19 (-1.91%) | 5,558,530 |
4 Feb 2022 | HKD | 9.78 | 10.18 | 9.62 | 9.93 | 9.93 | +0.39 (+4.09%) | 5,880,924 |
31 Jan 2022 | HKD | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | +0.37 (+4.03%) | 0 |
28 Jan 2022 | HKD | 9.18 | 9.3 | 8.92 | 9.17 | 9.17 | -0.01 (-0.11%) | 7,597,650 |
27 Jan 2022 | HKD | 9.16 | 9.3 | 8.74 | 9.18 | 9.18 | -0.15 (-1.61%) | 4,727,200 |
26 Jan 2022 | HKD | 9.65 | 9.73 | 9.31 | 9.33 | 9.33 | -0.33 (-3.42%) | 3,981,400 |
25 Jan 2022 | HKD | 9.78 | 9.93 | 9.61 | 9.66 | 9.66 | -0.12 (-1.23%) | 3,338,593 |