Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 8.78 | 8.91 | 8.45 | 8.73 | 8.73 | -0.09 (-1.02%) | 1,800,000 |
28 Feb 2022 | HKD | 8.53 | 8.82 | 8.36 | 8.82 | 8.82 | +0.24 (+2.80%) | 1,796,000 |
25 Feb 2022 | HKD | 8.36 | 8.67 | 8.3 | 8.58 | 8.58 | +0.23 (+2.75%) | 1,483,000 |
24 Feb 2022 | HKD | 8.73 | 8.75 | 8.15 | 8.35 | 8.35 | -0.59 (-6.60%) | 2,811,000 |
23 Feb 2022 | HKD | 7.93 | 8.99 | 7.9 | 8.94 | 8.94 | +1.04 (+13.16%) | 5,071,000 |
22 Feb 2022 | HKD | 8.3 | 8.3 | 7.81 | 7.9 | 7.9 | -0.45 (-5.39%) | 3,037,050 |
21 Feb 2022 | HKD | 8.4 | 8.59 | 8.29 | 8.35 | 8.35 | -0.04 (-0.48%) | 1,745,000 |
18 Feb 2022 | HKD | 8.15 | 8.42 | 8.15 | 8.39 | 8.39 | +0.14 (+1.70%) | 1,222,000 |
17 Feb 2022 | HKD | 8.6 | 8.69 | 8.07 | 8.25 | 8.25 | -0.45 (-5.17%) | 3,269,000 |
16 Feb 2022 | HKD | 8.15 | 8.72 | 8.15 | 8.7 | 8.7 | +0.55 (+6.75%) | 2,418,000 |
15 Feb 2022 | HKD | 7.9 | 8.25 | 7.87 | 8.15 | 8.15 | +0.06 (+0.74%) | 1,530,000 |
14 Feb 2022 | HKD | 7.92 | 8.11 | 7.81 | 8.09 | 8.09 | +0.03 (+0.37%) | 1,900,000 |
11 Feb 2022 | HKD | 8.51 | 8.51 | 7.89 | 8.06 | 8.06 | -0.53 (-6.17%) | 2,695,000 |
10 Feb 2022 | HKD | 8.45 | 8.69 | 8.36 | 8.59 | 8.59 | +0.17 (+2.02%) | 1,214,001 |
9 Feb 2022 | HKD | 8.45 | 8.76 | 8.38 | 8.42 | 8.42 | -0.03 (-0.36%) | 1,860,000 |
8 Feb 2022 | HKD | 8.84 | 8.85 | 8.01 | 8.45 | 8.45 | -0.45 (-5.06%) | 2,753,000 |
7 Feb 2022 | HKD | 9.15 | 9.2 | 8.8 | 8.9 | 8.9 | -0.34 (-3.68%) | 1,159,000 |
4 Feb 2022 | HKD | 8.9 | 9.31 | 8.85 | 9.24 | 9.24 | +0.39 (+4.41%) | 999,000 |
31 Jan 2022 | HKD | 9.2 | 9.2 | 8.81 | 8.85 | 8.85 | -0.17 (-1.88%) | 625,000 |
28 Jan 2022 | HKD | 8.82 | 9.17 | 8.7 | 9.02 | 9.02 | +0.2 (+2.27%) | 1,467,000 |
27 Jan 2022 | HKD | 9.3 | 9.45 | 8.73 | 8.82 | 8.82 | -0.52 (-5.57%) | 1,859,000 |
26 Jan 2022 | HKD | 9.05 | 9.74 | 9.05 | 9.34 | 9.34 | +0.21 (+2.30%) | 2,024,000 |
25 Jan 2022 | HKD | 9.55 | 9.7 | 9.1 | 9.13 | 9.13 | -0.53 (-5.49%) | 1,414,000 |
24 Jan 2022 | HKD | 9.8 | 9.84 | 9.5 | 9.66 | 9.66 | -0.26 (-2.62%) | 1,484,652 |
21 Jan 2022 | HKD | 9.94 | 10.26 | 9.85 | 9.92 | 9.92 | -0.04 (-0.40%) | 1,308,000 |
20 Jan 2022 | HKD | 10.1 | 10.2 | 9.9 | 9.96 | 9.96 | -0.18 (-1.78%) | 2,259,476 |
19 Jan 2022 | HKD | 9.95 | 10.3 | 9.78 | 10.14 | 10.14 | +0.19 (+1.91%) | 3,037,000 |
18 Jan 2022 | HKD | 9.52 | 10.2 | 9.35 | 9.95 | 9.95 | +0.49 (+5.18%) | 7,124,000 |
17 Jan 2022 | HKD | 10.3 | 10.38 | 9.35 | 9.46 | 9.46 | -0.92 (-8.86%) | 8,140,000 |
14 Jan 2022 | HKD | 10.8 | 10.8 | 10 | 10.38 | 10.38 | -0.42 (-3.89%) | 4,897,000 |