Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 5.47 | 5.47 | 4.71 | 4.75 | 4.75 | -0.75 (-13.64%) | 596,500 |
14 Mar 2022 | HKD | 6 | 6 | 5.46 | 5.5 | 5.5 | -0.46 (-7.72%) | 304,500 |
11 Mar 2022 | HKD | 5.97 | 6.06 | 5.8 | 5.96 | 5.96 | -0.2 (-3.25%) | 291,500 |
10 Mar 2022 | HKD | 6.14 | 6.41 | 6 | 6.16 | 6.16 | +0.16 (+2.67%) | 259,000 |
9 Mar 2022 | HKD | 6.31 | 6.33 | 5.65 | 6 | 6 | -0.3 (-4.76%) | 577,500 |
8 Mar 2022 | HKD | 6.72 | 6.77 | 6.27 | 6.3 | 6.3 | -0.41 (-6.11%) | 394,000 |
7 Mar 2022 | HKD | 6.76 | 6.76 | 6.41 | 6.71 | 6.71 | -0.28 (-4.01%) | 271,814 |
4 Mar 2022 | HKD | 7.07 | 7.07 | 6.81 | 6.99 | 6.99 | -0.09 (-1.27%) | 239,430 |
3 Mar 2022 | HKD | 6.95 | 7.3 | 6.94 | 7.08 | 7.08 | +0.09 (+1.29%) | 143,500 |
2 Mar 2022 | HKD | 7.26 | 7.26 | 6.96 | 6.99 | 6.99 | -0.26 (-3.59%) | 193,500 |
1 Mar 2022 | HKD | 7.23 | 7.34 | 7.06 | 7.25 | 7.25 | +0.2 (+2.84%) | 355,500 |
28 Feb 2022 | HKD | 6.98 | 7.11 | 6.85 | 7.05 | 7.05 | 0.0 (0.0%) | 114,500 |
25 Feb 2022 | HKD | 6.74 | 7.18 | 6.74 | 7.05 | 7.05 | +0.12 (+1.73%) | 210,000 |
24 Feb 2022 | HKD | 7.13 | 7.23 | 6.61 | 6.93 | 6.93 | -0.26 (-3.62%) | 565,500 |
23 Feb 2022 | HKD | 7.1 | 7.27 | 7.09 | 7.19 | 7.19 | +0.09 (+1.27%) | 145,500 |
22 Feb 2022 | HKD | 7.3 | 7.31 | 6.96 | 7.1 | 7.1 | -0.2 (-2.74%) | 567,500 |
21 Feb 2022 | HKD | 7.39 | 7.51 | 7.3 | 7.3 | 7.3 | -0.08 (-1.08%) | 211,000 |
18 Feb 2022 | HKD | 7.55 | 7.61 | 7.36 | 7.38 | 7.38 | -0.22 (-2.89%) | 413,500 |
17 Feb 2022 | HKD | 7.62 | 7.76 | 7.5 | 7.6 | 7.6 | -0.02 (-0.26%) | 97,000 |
16 Feb 2022 | HKD | 7.79 | 7.87 | 7.55 | 7.62 | 7.62 | +0.12 (+1.60%) | 247,000 |
15 Feb 2022 | HKD | 7.6 | 7.62 | 7.48 | 7.5 | 7.5 | -0.03 (-0.40%) | 85,000 |
14 Feb 2022 | HKD | 7.63 | 7.64 | 7.42 | 7.53 | 7.53 | -0.25 (-3.21%) | 171,000 |
11 Feb 2022 | HKD | 8.1 | 8.1 | 7.71 | 7.78 | 7.78 | -0.28 (-3.47%) | 281,500 |
10 Feb 2022 | HKD | 8.08 | 8.29 | 7.83 | 8.06 | 8.06 | -0.03 (-0.37%) | 679,500 |
9 Feb 2022 | HKD | 7.67 | 8.09 | 7.61 | 8.09 | 8.09 | +0.42 (+5.48%) | 629,000 |
8 Feb 2022 | HKD | 7.55 | 7.75 | 7.46 | 7.67 | 7.67 | +0.12 (+1.59%) | 305,000 |
7 Feb 2022 | HKD | 7.45 | 7.9 | 7.45 | 7.55 | 7.55 | +0.15 (+2.03%) | 440,000 |
4 Feb 2022 | HKD | 7.36 | 7.56 | 7.36 | 7.4 | 7.4 | +0.1 (+1.37%) | 167,500 |
31 Jan 2022 | HKD | 7.3 | 7.4 | 7.18 | 7.3 | 7.3 | +0.07 (+0.97%) | 73,000 |
28 Jan 2022 | HKD | 7.4 | 7.4 | 7.22 | 7.23 | 7.23 | -0.17 (-2.30%) | 196,500 |