Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 26 | 26.2 | 24.95 | 25.45 | 25.45 | -0.2 (-0.78%) | 60,000 |
7 Mar 2022 | HKD | 26 | 26.1 | 25.2 | 25.65 | 25.65 | -0.65 (-2.47%) | 70,000 |
4 Mar 2022 | HKD | 25.9 | 26.3 | 25.5 | 26.3 | 26.3 | +0.05 (+0.19%) | 242,000 |
3 Mar 2022 | HKD | 26.7 | 26.7 | 25.6 | 26.25 | 26.25 | +0.7 (+2.74%) | 58,000 |
2 Mar 2022 | HKD | 26 | 26.7 | 25.45 | 25.55 | 25.55 | -0.15 (-0.58%) | 116,000 |
1 Mar 2022 | HKD | 26.5 | 26.6 | 25.7 | 25.7 | 25.7 | -0.3 (-1.15%) | 76,000 |
28 Feb 2022 | HKD | 26.9 | 26.9 | 25.65 | 26 | 26 | -0.5 (-1.89%) | 62,000 |
25 Feb 2022 | HKD | 26.8 | 26.8 | 26 | 26.5 | 26.5 | +0.7 (+2.71%) | 356,000 |
24 Feb 2022 | HKD | 25.9 | 26.3 | 25.55 | 25.8 | 25.8 | +0.2 (+0.78%) | 60,000 |
23 Feb 2022 | HKD | 26.3 | 26.7 | 25.6 | 25.6 | 25.6 | -0.35 (-1.35%) | 96,000 |
22 Feb 2022 | HKD | 26.1 | 26.2 | 24.65 | 25.95 | 25.95 | -0.45 (-1.70%) | 52,000 |
21 Feb 2022 | HKD | 25.6 | 26.4 | 25 | 26.4 | 26.4 | +1.5 (+6.02%) | 88,000 |
18 Feb 2022 | HKD | 25.55 | 25.7 | 24.65 | 24.9 | 24.9 | -0.65 (-2.54%) | 124,000 |
17 Feb 2022 | HKD | 26.7 | 26.8 | 24.85 | 25.55 | 25.55 | -0.85 (-3.22%) | 1,002,000 |
16 Feb 2022 | HKD | 25.9 | 26.4 | 25.65 | 26.4 | 26.4 | +0.75 (+2.92%) | 50,000 |
15 Feb 2022 | HKD | 26 | 26 | 25.4 | 25.65 | 25.65 | 0.0 (0.0%) | 288,000 |
14 Feb 2022 | HKD | 25.4 | 27 | 24.15 | 25.65 | 25.65 | +0.25 (+0.98%) | 680,000 |
11 Feb 2022 | HKD | 25.2 | 25.5 | 24.05 | 25.4 | 25.4 | +0.4 (+1.60%) | 112,000 |
10 Feb 2022 | HKD | 25 | 25 | 23.3 | 25 | 25 | +0.7 (+2.88%) | 60,000 |
9 Feb 2022 | HKD | 25.5 | 25.6 | 23.55 | 24.3 | 24.3 | -0.5 (-2.02%) | 72,000 |
8 Feb 2022 | HKD | 26.7 | 27.55 | 23.55 | 24.8 | 24.8 | -1.15 (-4.43%) | 78,000 |
7 Feb 2022 | HKD | 27.7 | 27.7 | 25.95 | 25.95 | 25.95 | -1.3 (-4.77%) | 66,000 |
4 Feb 2022 | HKD | 27 | 27.9 | 27 | 27.25 | 27.25 | +0.45 (+1.68%) | 66,000 |
31 Jan 2022 | HKD | 27.3 | 27.3 | 25.45 | 26.8 | 26.8 | +0.3 (+1.13%) | 70,000 |
28 Jan 2022 | HKD | 27 | 27.95 | 26.3 | 26.5 | 26.5 | +0.2 (+0.76%) | 72,000 |
27 Jan 2022 | HKD | 26.8 | 27.3 | 25.55 | 26.3 | 26.3 | -0.05 (-0.19%) | 98,000 |
26 Jan 2022 | HKD | 26.4 | 27.3 | 25.65 | 26.35 | 26.35 | +0.3 (+1.15%) | 202,000 |
25 Jan 2022 | HKD | 26.25 | 26.8 | 25.95 | 26.05 | 26.05 | -0.75 (-2.80%) | 260,000 |
24 Jan 2022 | HKD | 26.5 | 27.55 | 25.6 | 26.8 | 26.8 | +0.6 (+2.29%) | 94,000 |
21 Jan 2022 | HKD | 27 | 27.9 | 26.2 | 26.2 | 26.2 | -0.3 (-1.13%) | 106,000 |