Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | HKD | 9.64 | 9.64 | 9.2 | 9.45 | 9.45 | +0.09 (+0.96%) | 1,299,000 |
25 Feb 2022 | HKD | 9.5 | 9.73 | 9.24 | 9.36 | 9.36 | -0.02 (-0.21%) | 1,224,000 |
24 Feb 2022 | HKD | 9.5 | 9.68 | 9.23 | 9.38 | 9.38 | -0.09 (-0.95%) | 2,825,000 |
23 Feb 2022 | HKD | 9.07 | 9.55 | 9.06 | 9.47 | 9.47 | +0.48 (+5.34%) | 2,776,000 |
22 Feb 2022 | HKD | 9.05 | 9.42 | 8.81 | 8.99 | 8.99 | -0.12 (-1.32%) | 3,298,900 |
21 Feb 2022 | HKD | 9.17 | 9.29 | 9 | 9.11 | 9.11 | -0.03 (-0.33%) | 1,305,000 |
18 Feb 2022 | HKD | 8.76 | 9.3 | 8.76 | 9.14 | 9.14 | +0.14 (+1.56%) | 1,309,000 |
17 Feb 2022 | HKD | 8.84 | 9.04 | 8.75 | 9 | 9 | +0.16 (+1.81%) | 1,683,000 |
16 Feb 2022 | HKD | 8.47 | 8.9 | 8.47 | 8.84 | 8.84 | +0.24 (+2.79%) | 1,625,000 |
15 Feb 2022 | HKD | 8.26 | 8.61 | 8.26 | 8.6 | 8.6 | +0.2 (+2.38%) | 1,988,000 |
14 Feb 2022 | HKD | 8.06 | 8.57 | 8.04 | 8.4 | 8.4 | +0.08 (+0.96%) | 2,885,800 |
11 Feb 2022 | HKD | 8.48 | 8.56 | 8.2 | 8.32 | 8.32 | -0.24 (-2.80%) | 2,601,000 |
10 Feb 2022 | HKD | 8.16 | 8.57 | 8.16 | 8.56 | 8.56 | +0.47 (+5.81%) | 3,560,000 |
9 Feb 2022 | HKD | 7.83 | 8.1 | 7.75 | 8.09 | 8.09 | +0.26 (+3.32%) | 1,866,000 |
8 Feb 2022 | HKD | 8.08 | 8.08 | 7.73 | 7.83 | 7.83 | -0.21 (-2.61%) | 2,091,000 |
7 Feb 2022 | HKD | 7.73 | 8.26 | 7.73 | 8.04 | 8.04 | +0.31 (+4.01%) | 4,314,000 |
4 Feb 2022 | HKD | 7.75 | 7.8 | 7.51 | 7.73 | 7.73 | +0.06 (+0.78%) | 1,119,000 |
31 Jan 2022 | HKD | 7.5 | 7.73 | 7.38 | 7.67 | 7.67 | +0.26 (+3.51%) | 849,000 |
28 Jan 2022 | HKD | 7.74 | 7.74 | 7.31 | 7.41 | 7.41 | -0.24 (-3.14%) | 2,290,000 |
27 Jan 2022 | HKD | 7.9 | 7.9 | 7.51 | 7.65 | 7.65 | -0.24 (-3.04%) | 1,802,000 |
26 Jan 2022 | HKD | 8.01 | 8.01 | 7.64 | 7.89 | 7.89 | -0.12 (-1.50%) | 6,342,000 |
25 Jan 2022 | HKD | 8.5 | 8.53 | 7.94 | 8.01 | 8.01 | -0.58 (-6.75%) | 8,229,000 |
24 Jan 2022 | HKD | 9.26 | 9.35 | 8.58 | 8.59 | 8.59 | -0.81 (-8.62%) | 8,429,000 |
21 Jan 2022 | HKD | 10.44 | 10.5 | 9.1 | 9.4 | 9.4 | -1.04 (-9.96%) | 10,167,000 |
20 Jan 2022 | HKD | 10.26 | 10.66 | 10.08 | 10.44 | 10.44 | +0.04 (+0.38%) | 3,748,000 |
19 Jan 2022 | HKD | 10.8 | 10.84 | 10.08 | 10.4 | 10.4 | -0.4 (-3.70%) | 5,105,000 |
18 Jan 2022 | HKD | 11.48 | 12.02 | 10.66 | 10.8 | 10.8 | -0.22 (-2.00%) | 13,267,070 |
17 Jan 2022 | HKD | 9.91 | 11.48 | 9.9 | 11.02 | 11.02 | +1.34 (+13.84%) | 26,859,199 |
14 Jan 2022 | HKD | 9.1 | 9.84 | 9 | 9.68 | 9.68 | +0.57 (+6.26%) | 6,570,000 |
13 Jan 2022 | HKD | 9.42 | 9.42 | 9.09 | 9.11 | 9.11 | -0.15 (-1.62%) | 897,000 |