Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 5.59 | 5.8 | 5.49 | 5.78 | 5.78 | +0.16 (+2.85%) | 2,748,800 |
28 Feb 2022 | HKD | 5.7 | 5.82 | 5.45 | 5.62 | 5.62 | +0.01 (+0.18%) | 2,097,200 |
25 Feb 2022 | HKD | 5.8 | 5.8 | 5.52 | 5.61 | 5.61 | +0.08 (+1.45%) | 3,563,200 |
24 Feb 2022 | HKD | 5.93 | 5.93 | 5.45 | 5.53 | 5.53 | -0.4 (-6.75%) | 3,901,836 |
23 Feb 2022 | HKD | 5.71 | 5.97 | 5.71 | 5.93 | 5.93 | +0.26 (+4.59%) | 2,750,800 |
22 Feb 2022 | HKD | 5.85 | 5.85 | 5.35 | 5.67 | 5.67 | -0.16 (-2.74%) | 3,424,349 |
21 Feb 2022 | HKD | 5.93 | 5.93 | 5.7 | 5.83 | 5.83 | -0.16 (-2.67%) | 3,591,684 |
18 Feb 2022 | HKD | 6.03 | 6.25 | 5.91 | 5.99 | 5.99 | -0.07 (-1.16%) | 6,240,484 |
17 Feb 2022 | HKD | 6.14 | 6.17 | 6 | 6.06 | 6.06 | -0.08 (-1.30%) | 3,027,200 |
16 Feb 2022 | HKD | 6.08 | 6.18 | 5.97 | 6.14 | 6.14 | +0.06 (+0.99%) | 3,492,800 |
15 Feb 2022 | HKD | 6.07 | 6.28 | 5.95 | 6.08 | 6.08 | +0.01 (+0.16%) | 7,043,994 |
14 Feb 2022 | HKD | 5.57 | 6.12 | 5.46 | 6.07 | 6.07 | +0.55 (+9.96%) | 16,493,400 |
11 Feb 2022 | HKD | 5.35 | 5.55 | 5.29 | 5.52 | 5.52 | +0.08 (+1.47%) | 15,814,830 |
10 Feb 2022 | HKD | 5.2 | 5.55 | 5.13 | 5.44 | 5.44 | +0.34 (+6.67%) | 6,076,800 |
9 Feb 2022 | HKD | 5.05 | 5.18 | 5.01 | 5.1 | 5.1 | +0.07 (+1.39%) | 2,090,800 |
8 Feb 2022 | HKD | 5.12 | 5.13 | 4.99 | 5.03 | 5.03 | -0.08 (-1.57%) | 2,920,946 |
7 Feb 2022 | HKD | 5.35 | 5.35 | 5.01 | 5.11 | 5.11 | -0.19 (-3.58%) | 3,983,200 |
4 Feb 2022 | HKD | 5.08 | 5.3 | 5.04 | 5.3 | 5.3 | +0.22 (+4.33%) | 2,935,200 |
31 Jan 2022 | HKD | 5.2 | 5.2 | 4.97 | 5.08 | 5.08 | -0.02 (-0.39%) | 5,604,800 |
28 Jan 2022 | HKD | 5.05 | 5.1 | 4.78 | 5.1 | 5.1 | +0.08 (+1.59%) | 10,863,190 |
27 Jan 2022 | HKD | 5.45 | 5.45 | 4.91 | 5.02 | 5.02 | -0.38 (-7.04%) | 6,829,200 |
26 Jan 2022 | HKD | 5.17 | 5.4 | 5.1 | 5.4 | 5.4 | +0.33 (+6.51%) | 4,821,200 |
25 Jan 2022 | HKD | 5 | 5.2 | 4.94 | 5.07 | 5.07 | -0.06 (-1.17%) | 5,303,600 |
24 Jan 2022 | HKD | 5.05 | 5.15 | 4.98 | 5.13 | 5.13 | +0.01 (+0.20%) | 4,544,600 |
21 Jan 2022 | HKD | 5.34 | 5.34 | 5.03 | 5.12 | 5.12 | -0.17 (-3.21%) | 4,613,800 |
20 Jan 2022 | HKD | 5.31 | 5.31 | 5 | 5.29 | 5.29 | +0.18 (+3.52%) | 7,641,940 |
19 Jan 2022 | HKD | 5.35 | 5.35 | 5.06 | 5.11 | 5.11 | -0.09 (-1.73%) | 4,055,600 |
18 Jan 2022 | HKD | 5.5 | 5.5 | 5.16 | 5.2 | 5.2 | -0.12 (-2.26%) | 3,210,000 |
17 Jan 2022 | HKD | 5.43 | 5.5 | 5.17 | 5.32 | 5.32 | -0.01 (-0.19%) | 1,670,800 |
14 Jan 2022 | HKD | 5.24 | 5.43 | 5.17 | 5.33 | 5.33 | +0.09 (+1.72%) | 4,801,200 |