Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 6.04 | 6.14 | 5.98 | 6.12 | 6.12 | +0.12 (+2%) | 1,200,000 |
28 Feb 2022 | HKD | 6.2 | 6.2 | 5.8 | 6 | 6 | -0.22 (-3.54%) | 3,273,000 |
25 Feb 2022 | HKD | 6.09 | 6.33 | 6.05 | 6.22 | 6.22 | +0.26 (+4.36%) | 3,133,000 |
24 Feb 2022 | HKD | 6.25 | 6.3 | 5.9 | 5.96 | 5.96 | -0.34 (-5.40%) | 4,866,000 |
23 Feb 2022 | HKD | 6 | 6.35 | 6 | 6.3 | 6.3 | +0.26 (+4.30%) | 3,197,000 |
22 Feb 2022 | HKD | 6.05 | 6.09 | 5.96 | 6.04 | 6.04 | -0.08 (-1.31%) | 1,255,000 |
21 Feb 2022 | HKD | 6.02 | 6.23 | 6 | 6.12 | 6.12 | +0.04 (+0.66%) | 1,411,000 |
18 Feb 2022 | HKD | 6.1 | 6.24 | 6.06 | 6.08 | 6.08 | -0.2 (-3.18%) | 1,537,000 |
17 Feb 2022 | HKD | 6.34 | 6.51 | 6.17 | 6.28 | 6.28 | -0.06 (-0.95%) | 1,950,000 |
16 Feb 2022 | HKD | 6.14 | 6.37 | 6.14 | 6.34 | 6.34 | +0.16 (+2.59%) | 3,899,000 |
15 Feb 2022 | HKD | 6.2 | 6.36 | 6.1 | 6.18 | 6.18 | -0.11 (-1.75%) | 2,541,966 |
14 Feb 2022 | HKD | 6.13 | 6.45 | 6.05 | 6.29 | 6.29 | +0.13 (+2.11%) | 4,228,000 |
11 Feb 2022 | HKD | 5.9 | 6.36 | 5.9 | 6.16 | 6.16 | +0.12 (+1.99%) | 5,411,152 |
10 Feb 2022 | HKD | 5.92 | 6.14 | 5.92 | 6.04 | 6.04 | +0.02 (+0.33%) | 1,204,000 |
9 Feb 2022 | HKD | 5.97 | 6.18 | 5.95 | 6.02 | 6.02 | +0.03 (+0.50%) | 1,737,000 |
8 Feb 2022 | HKD | 5.87 | 6.01 | 5.8 | 5.99 | 5.99 | +0.09 (+1.53%) | 1,146,000 |
7 Feb 2022 | HKD | 5.57 | 5.93 | 5.55 | 5.9 | 5.9 | +0.28 (+4.98%) | 1,956,000 |
4 Feb 2022 | HKD | 5.46 | 5.72 | 5.46 | 5.62 | 5.62 | +0.14 (+2.55%) | 841,000 |
31 Jan 2022 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.14 (-2.49%) | 0 |
28 Jan 2022 | HKD | 5.98 | 6.04 | 5.39 | 5.62 | 5.62 | -0.36 (-6.02%) | 5,270,000 |
27 Jan 2022 | HKD | 5.72 | 6.11 | 5.72 | 5.98 | 5.98 | +0.09 (+1.53%) | 5,583,000 |
26 Jan 2022 | HKD | 5.44 | 5.92 | 5.44 | 5.89 | 5.89 | +0.36 (+6.51%) | 3,900,000 |
25 Jan 2022 | HKD | 5.72 | 5.77 | 5.52 | 5.53 | 5.53 | -0.25 (-4.33%) | 2,014,000 |
24 Jan 2022 | HKD | 5.65 | 5.85 | 5.58 | 5.78 | 5.78 | -0.07 (-1.20%) | 1,948,000 |
21 Jan 2022 | HKD | 5.62 | 5.89 | 5.58 | 5.85 | 5.85 | +0.18 (+3.17%) | 1,384,000 |
20 Jan 2022 | HKD | 5.67 | 5.72 | 5.48 | 5.67 | 5.67 | -0.03 (-0.53%) | 2,343,000 |
19 Jan 2022 | HKD | 5.69 | 5.93 | 5.5 | 5.7 | 5.7 | +0.14 (+2.52%) | 4,279,000 |
18 Jan 2022 | HKD | 5.4 | 5.6 | 5.4 | 5.56 | 5.56 | +0.13 (+2.39%) | 763,000 |
17 Jan 2022 | HKD | 5.4 | 5.54 | 5.4 | 5.43 | 5.43 | -0.06 (-1.09%) | 372,000 |
14 Jan 2022 | HKD | 5.44 | 5.52 | 5.36 | 5.49 | 5.49 | +0.06 (+1.10%) | 1,594,000 |