Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | HKD | 7.28 | 9.65 | 7.21 | 9.5 | 9.5 | +2.3 (+31.94%) | 2,398,499 |
8 Mar 2022 | HKD | 6 | 7.24 | 6 | 7.2 | 7.2 | +1.2 (+20%) | 2,484,130 |
7 Mar 2022 | HKD | 5.2 | 6 | 5.18 | 6 | 6 | +1.05 (+21.21%) | 2,002,490 |
4 Mar 2022 | HKD | 4.9 | 5.1 | 4.9 | 4.95 | 4.95 | +0.03 (+0.61%) | 96,850 |
3 Mar 2022 | HKD | 4.8 | 4.92 | 4.79 | 4.92 | 4.92 | +0.13 (+2.71%) | 88,800 |
2 Mar 2022 | HKD | 4.89 | 4.9 | 4.7 | 4.79 | 4.79 | +0.18 (+3.90%) | 50,580 |
1 Mar 2022 | HKD | 4.61 | 4.61 | 4.6 | 4.61 | 4.61 | +0.01 (+0.22%) | 42,790 |
28 Feb 2022 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 39,400 |
25 Feb 2022 | HKD | 4.8 | 4.8 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 274,930 |
24 Feb 2022 | HKD | 5.2 | 5.2 | 4.45 | 4.6 | 4.6 | -0.4 (-8%) | 43,400 |
23 Feb 2022 | HKD | 5 | 5.2 | 5 | 5 | 5 | +0.11 (+2.25%) | 109,380 |
22 Feb 2022 | HKD | 5.32 | 5.6 | 4.87 | 4.89 | 4.89 | -0.33 (-6.32%) | 800,340 |
21 Feb 2022 | HKD | 4.55 | 5.3 | 4.55 | 5.22 | 5.22 | +0.77 (+17.30%) | 642,240 |
18 Feb 2022 | HKD | 4.23 | 4.68 | 4.23 | 4.45 | 4.45 | +0.2 (+4.71%) | 364,770 |
17 Feb 2022 | HKD | 3.9 | 4.5 | 3.9 | 4.25 | 4.25 | +0.44 (+11.55%) | 212,620 |
16 Feb 2022 | HKD | 3.64 | 3.81 | 3.64 | 3.81 | 3.81 | +0.11 (+2.97%) | 55,800 |
15 Feb 2022 | HKD | 3.7 | 3.75 | 3.7 | 3.7 | 3.7 | +0.1 (+2.78%) | 71,460 |
14 Feb 2022 | HKD | 3.35 | 3.6 | 3.35 | 3.6 | 3.6 | +0.4 (+12.50%) | 87,300 |
11 Feb 2022 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.3 (-8.57%) | 1,000 |
10 Feb 2022 | HKD | 3.44 | 3.6 | 3.43 | 3.5 | 3.5 | +0.47 (+15.51%) | 440,380 |
9 Feb 2022 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 4,000 |
8 Feb 2022 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
7 Feb 2022 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.05 (+1.67%) | 14,000 |
4 Feb 2022 | HKD | 3 | 3 | 3 | 3 | 3 | +0.05 (+1.69%) | 2,700 |
31 Jan 2022 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.35 (-10.61%) | 4,900 |
28 Jan 2022 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
27 Jan 2022 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
26 Jan 2022 | HKD | 3.2 | 3.3 | 3.2 | 3.3 | 3.3 | +0.1 (+3.13%) | 21,400 |
25 Jan 2022 | HKD | 2.76 | 3.5 | 2.76 | 3.2 | 3.2 | +0.32 (+11.11%) | 280,430 |
24 Jan 2022 | HKD | 3.14 | 3.14 | 2.88 | 2.88 | 2.88 | -0.22 (-7.10%) | 96,820 |