Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 7.02 | 7.18 | 6.98 | 7.18 | 7.18 | +0.07 (+0.98%) | 207,000 |
7 Mar 2022 | HKD | 7.2 | 7.4 | 7.01 | 7.11 | 7.11 | -0.19 (-2.60%) | 114,000 |
4 Mar 2022 | HKD | 7.6 | 7.6 | 7.29 | 7.3 | 7.3 | -0.53 (-6.77%) | 732,000 |
3 Mar 2022 | HKD | 7.62 | 7.83 | 7.62 | 7.83 | 7.83 | -0.16 (-2.00%) | 12,000 |
2 Mar 2022 | HKD | 7.95 | 8.03 | 7.73 | 7.99 | 7.99 | +0.02 (+0.25%) | 246,000 |
1 Mar 2022 | HKD | 7.79 | 7.97 | 7.71 | 7.97 | 7.97 | +0.31 (+4.05%) | 35,000 |
28 Feb 2022 | HKD | 7.5 | 7.8 | 7.5 | 7.66 | 7.66 | +0.16 (+2.13%) | 30,000 |
25 Feb 2022 | HKD | 7.55 | 7.7 | 7.3 | 7.5 | 7.5 | +0.05 (+0.67%) | 1,319,000 |
24 Feb 2022 | HKD | 7.68 | 7.9 | 7.45 | 7.45 | 7.45 | -0.34 (-4.36%) | 958,000 |
23 Feb 2022 | HKD | 7.8 | 7.9 | 7.7 | 7.79 | 7.79 | -0.01 (-0.13%) | 1,277,000 |
22 Feb 2022 | HKD | 8.1 | 8.1 | 7.77 | 7.8 | 7.8 | -0.3 (-3.70%) | 684,000 |
21 Feb 2022 | HKD | 8.1 | 8.11 | 7.98 | 8.1 | 8.1 | +0.02 (+0.25%) | 864,000 |
18 Feb 2022 | HKD | 8.19 | 8.2 | 7.96 | 8.08 | 8.08 | -0.13 (-1.58%) | 893,000 |
17 Feb 2022 | HKD | 8.39 | 8.4 | 8.19 | 8.21 | 8.21 | -0.17 (-2.03%) | 533,000 |
16 Feb 2022 | HKD | 8.71 | 8.8 | 8.35 | 8.38 | 8.38 | -0.12 (-1.41%) | 560,000 |
15 Feb 2022 | HKD | 8.62 | 8.67 | 8.45 | 8.5 | 8.5 | +0.01 (+0.12%) | 69,000 |
14 Feb 2022 | HKD | 8.4 | 8.67 | 8.14 | 8.49 | 8.49 | +0.09 (+1.07%) | 36,000 |
11 Feb 2022 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
10 Feb 2022 | HKD | 8.38 | 8.4 | 8.36 | 8.4 | 8.4 | +0.06 (+0.72%) | 19,000 |
9 Feb 2022 | HKD | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 8,000 |
8 Feb 2022 | HKD | 8.38 | 8.38 | 8.08 | 8.34 | 8.34 | +0.06 (+0.72%) | 159,000 |
7 Feb 2022 | HKD | 8.2 | 8.28 | 8.18 | 8.28 | 8.28 | +0.07 (+0.85%) | 69,000 |
4 Feb 2022 | HKD | 7.95 | 8.21 | 7.95 | 8.21 | 8.21 | +0.3 (+3.79%) | 73,000 |
31 Jan 2022 | HKD | 8.4 | 8.4 | 7.9 | 7.91 | 7.91 | +0.02 (+0.25%) | 94,700 |
28 Jan 2022 | HKD | 8.01 | 8.1 | 7.8 | 7.89 | 7.89 | -0.21 (-2.59%) | 88,700 |
27 Jan 2022 | HKD | 8.31 | 8.48 | 8.04 | 8.1 | 8.1 | -0.1 (-1.22%) | 208,000 |
26 Jan 2022 | HKD | 8.16 | 8.27 | 8.07 | 8.2 | 8.2 | -0.05 (-0.61%) | 66,000 |
25 Jan 2022 | HKD | 8.5 | 8.5 | 8.18 | 8.25 | 8.25 | -0.3 (-3.51%) | 170,000 |
24 Jan 2022 | HKD | 8.56 | 8.66 | 8.32 | 8.55 | 8.55 | -0.25 (-2.84%) | 213,600 |
21 Jan 2022 | HKD | 8.9 | 9 | 8.5 | 8.8 | 8.8 | -0.12 (-1.35%) | 433,000 |