Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2022 | HKD | 8 | 8.07 | 7.8 | 7.84 | 7.84 | -0.16 (-2%) | 188,400 |
2 Mar 2022 | HKD | 7.89 | 8.18 | 7.89 | 8 | 8 | -0.06 (-0.74%) | 154,294 |
1 Mar 2022 | HKD | 7.97 | 8.09 | 7.8 | 8.06 | 8.06 | +0.09 (+1.13%) | 111,600 |
28 Feb 2022 | HKD | 7.8 | 8.01 | 7.56 | 7.97 | 7.97 | +0.2 (+2.57%) | 346,927 |
25 Feb 2022 | HKD | 7.71 | 7.92 | 7.71 | 7.77 | 7.77 | +0.07 (+0.91%) | 219,200 |
24 Feb 2022 | HKD | 7.92 | 8.53 | 7.58 | 7.7 | 7.7 | -0.43 (-5.29%) | 483,200 |
23 Feb 2022 | HKD | 7.82 | 8.25 | 7.82 | 8.13 | 8.13 | +0.31 (+3.96%) | 419,600 |
22 Feb 2022 | HKD | 7.9 | 8.1 | 7.79 | 7.82 | 7.82 | -0.28 (-3.46%) | 603,200 |
21 Feb 2022 | HKD | 8 | 8.28 | 7.88 | 8.1 | 8.1 | -0.03 (-0.37%) | 220,800 |
18 Feb 2022 | HKD | 8.4 | 8.4 | 8.1 | 8.13 | 8.13 | -0.29 (-3.44%) | 394,400 |
17 Feb 2022 | HKD | 8.32 | 8.69 | 8.32 | 8.42 | 8.42 | -0.05 (-0.59%) | 146,131 |
16 Feb 2022 | HKD | 8.69 | 8.85 | 8.4 | 8.47 | 8.47 | -0.13 (-1.51%) | 405,369 |
15 Feb 2022 | HKD | 8.03 | 8.69 | 7.92 | 8.6 | 8.6 | +0.53 (+6.57%) | 396,825 |
14 Feb 2022 | HKD | 8.3 | 8.35 | 8.04 | 8.07 | 8.07 | -0.41 (-4.83%) | 346,524 |
11 Feb 2022 | HKD | 8.9 | 8.9 | 8.3 | 8.48 | 8.48 | -0.36 (-4.07%) | 355,200 |
10 Feb 2022 | HKD | 8.79 | 8.95 | 8.6 | 8.84 | 8.84 | +0.31 (+3.63%) | 504,136 |
9 Feb 2022 | HKD | 8.39 | 8.76 | 8.35 | 8.53 | 8.53 | +0.14 (+1.67%) | 256,886 |
8 Feb 2022 | HKD | 9.05 | 9.05 | 8.21 | 8.39 | 8.39 | -0.34 (-3.89%) | 533,600 |
7 Feb 2022 | HKD | 8.51 | 8.82 | 8.48 | 8.73 | 8.73 | +0.39 (+4.68%) | 577,200 |
4 Feb 2022 | HKD | 8.13 | 8.4 | 7.7 | 8.34 | 8.34 | +0.52 (+6.65%) | 452,400 |
31 Jan 2022 | HKD | 7.75 | 7.86 | 7.45 | 7.82 | 7.82 | +0.31 (+4.13%) | 159,200 |
28 Jan 2022 | HKD | 7.7 | 7.78 | 7.26 | 7.51 | 7.51 | -0.19 (-2.47%) | 1,026,774 |
27 Jan 2022 | HKD | 7.9 | 8.15 | 7.55 | 7.7 | 7.7 | -0.29 (-3.63%) | 930,979 |
26 Jan 2022 | HKD | 8.36 | 8.36 | 7.87 | 7.99 | 7.99 | -0.22 (-2.68%) | 566,373 |
25 Jan 2022 | HKD | 8.92 | 8.92 | 8.11 | 8.21 | 8.21 | -0.77 (-8.57%) | 1,138,144 |
24 Jan 2022 | HKD | 8.8 | 9.09 | 8.78 | 8.98 | 8.98 | -0.12 (-1.32%) | 482,470 |
21 Jan 2022 | HKD | 8.92 | 9.29 | 8.75 | 9.1 | 9.1 | +0.22 (+2.48%) | 1,302,800 |
20 Jan 2022 | HKD | 9.05 | 9.18 | 8.75 | 8.88 | 8.88 | -0.19 (-2.09%) | 1,039,600 |
19 Jan 2022 | HKD | 9.8 | 9.8 | 8.95 | 9.07 | 9.07 | -0.54 (-5.62%) | 957,600 |
18 Jan 2022 | HKD | 9.87 | 9.95 | 9.5 | 9.61 | 9.61 | -0.1 (-1.03%) | 488,400 |