Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 9.87 | 9.87 | 9.07 | 9.1 | 9.1 | -0.8 (-8.08%) | 650,000 |
14 Mar 2022 | HKD | 9.97 | 10.04 | 9.8 | 9.9 | 9.9 | -0.26 (-2.56%) | 609,000 |
11 Mar 2022 | HKD | 10.2 | 10.2 | 9.96 | 10.16 | 10.16 | -0.22 (-2.12%) | 496,000 |
10 Mar 2022 | HKD | 10.28 | 10.46 | 10.22 | 10.38 | 10.38 | +0.24 (+2.37%) | 124,000 |
9 Mar 2022 | HKD | 10.38 | 10.52 | 10.04 | 10.14 | 10.14 | -0.06 (-0.59%) | 541,000 |
8 Mar 2022 | HKD | 10.52 | 10.62 | 10.2 | 10.2 | 10.2 | -0.3 (-2.86%) | 479,000 |
7 Mar 2022 | HKD | 10.52 | 10.62 | 10.4 | 10.5 | 10.5 | -0.16 (-1.50%) | 842,500 |
4 Mar 2022 | HKD | 11.14 | 11.14 | 10.66 | 10.66 | 10.66 | -0.48 (-4.31%) | 241,000 |
3 Mar 2022 | HKD | 11.18 | 11.36 | 10.96 | 11.14 | 11.14 | +0.04 (+0.36%) | 315,174 |
2 Mar 2022 | HKD | 11.3 | 11.36 | 11 | 11.1 | 11.1 | -0.04 (-0.36%) | 114,000 |
1 Mar 2022 | HKD | 11.18 | 11.24 | 10.9 | 11.14 | 11.14 | +0.2 (+1.83%) | 162,000 |
28 Feb 2022 | HKD | 11.3 | 11.3 | 10.7 | 10.94 | 10.94 | -0.14 (-1.26%) | 396,000 |
25 Feb 2022 | HKD | 11.28 | 11.38 | 10.78 | 11.08 | 11.08 | +0.08 (+0.73%) | 306,000 |
24 Feb 2022 | HKD | 11.6 | 11.6 | 10.92 | 11 | 11 | -0.46 (-4.01%) | 373,000 |
23 Feb 2022 | HKD | 11.72 | 11.72 | 11.32 | 11.46 | 11.46 | -0.16 (-1.38%) | 196,400 |
22 Feb 2022 | HKD | 11.98 | 11.98 | 11.46 | 11.62 | 11.62 | -0.34 (-2.84%) | 449,000 |
21 Feb 2022 | HKD | 11.68 | 11.98 | 11.5 | 11.96 | 11.96 | +0.44 (+3.82%) | 731,400 |
18 Feb 2022 | HKD | 11.48 | 11.62 | 11.42 | 11.52 | 11.52 | +0.06 (+0.52%) | 421,000 |
17 Feb 2022 | HKD | 11.5 | 11.58 | 11.3 | 11.46 | 11.46 | +0.12 (+1.06%) | 389,400 |
16 Feb 2022 | HKD | 11.56 | 11.7 | 11.3 | 11.34 | 11.34 | -0.12 (-1.05%) | 149,000 |
15 Feb 2022 | HKD | 11.32 | 11.66 | 11.32 | 11.46 | 11.46 | +0.3 (+2.69%) | 528,000 |
14 Feb 2022 | HKD | 11.18 | 11.3 | 11.08 | 11.16 | 11.16 | -0.02 (-0.18%) | 465,000 |
11 Feb 2022 | HKD | 11.3 | 11.58 | 11.04 | 11.18 | 11.18 | -0.06 (-0.53%) | 593,000 |
10 Feb 2022 | HKD | 11.48 | 11.48 | 11.14 | 11.24 | 11.24 | -0.16 (-1.40%) | 755,000 |
9 Feb 2022 | HKD | 10.96 | 11.46 | 10.92 | 11.4 | 11.4 | +0.56 (+5.17%) | 1,035,000 |
8 Feb 2022 | HKD | 10.84 | 10.92 | 10.7 | 10.84 | 10.84 | +0.18 (+1.69%) | 495,000 |
7 Feb 2022 | HKD | 10.76 | 10.9 | 10.54 | 10.66 | 10.66 | +0.08 (+0.76%) | 415,180 |
4 Feb 2022 | HKD | 10.42 | 10.62 | 10.36 | 10.58 | 10.58 | +0.28 (+2.72%) | 157,000 |
31 Jan 2022 | HKD | 10.24 | 10.36 | 10.22 | 10.3 | 10.3 | +0.08 (+0.78%) | 137,000 |
28 Jan 2022 | HKD | 10.4 | 10.54 | 10.22 | 10.22 | 10.22 | -0.16 (-1.54%) | 241,000 |