Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | HKD | 4.74 | 4.9 | 4.74 | 4.8 | 4.8 | +0.06 (+1.27%) | 60,000 |
25 Feb 2022 | HKD | 4.64 | 4.99 | 4.64 | 4.74 | 4.74 | +0.1 (+2.16%) | 328,000 |
24 Feb 2022 | HKD | 5.2 | 5.5 | 4.5 | 4.64 | 4.64 | -0.29 (-5.88%) | 1,252,000 |
23 Feb 2022 | HKD | 4.82 | 5 | 4.82 | 4.93 | 4.93 | +0.11 (+2.28%) | 186,000 |
22 Feb 2022 | HKD | 4.82 | 4.99 | 4.81 | 4.82 | 4.82 | -0.12 (-2.43%) | 299,000 |
21 Feb 2022 | HKD | 4.81 | 5.1 | 4.81 | 4.94 | 4.94 | +0.13 (+2.70%) | 444,000 |
18 Feb 2022 | HKD | 4.71 | 4.9 | 4.71 | 4.81 | 4.81 | +0.1 (+2.12%) | 187,000 |
17 Feb 2022 | HKD | 4.81 | 4.89 | 4.66 | 4.71 | 4.71 | -0.1 (-2.08%) | 126,000 |
16 Feb 2022 | HKD | 4.76 | 4.9 | 4.76 | 4.81 | 4.81 | +0.06 (+1.26%) | 157,000 |
15 Feb 2022 | HKD | 4.51 | 4.8 | 4.51 | 4.75 | 4.75 | +0.14 (+3.04%) | 143,000 |
14 Feb 2022 | HKD | 4.61 | 4.82 | 4.32 | 4.61 | 4.61 | -0.14 (-2.95%) | 594,000 |
11 Feb 2022 | HKD | 4.78 | 4.88 | 4.75 | 4.75 | 4.75 | -0.18 (-3.65%) | 114,000 |
10 Feb 2022 | HKD | 4.92 | 5.08 | 4.83 | 4.93 | 4.93 | +0.02 (+0.41%) | 255,000 |
9 Feb 2022 | HKD | 4.83 | 5.09 | 4.77 | 4.91 | 4.91 | +0.09 (+1.87%) | 218,290 |
8 Feb 2022 | HKD | 5.23 | 5.23 | 4.82 | 4.82 | 4.82 | -0.31 (-6.04%) | 492,000 |
7 Feb 2022 | HKD | 5.23 | 5.23 | 5.02 | 5.13 | 5.13 | -0.1 (-1.91%) | 347,000 |
4 Feb 2022 | HKD | 5.66 | 5.66 | 5.2 | 5.23 | 5.23 | -0.38 (-6.77%) | 507,000 |
31 Jan 2022 | HKD | 5.56 | 5.87 | 5.5 | 5.61 | 5.61 | +0.08 (+1.45%) | 1,089,000 |
28 Jan 2022 | HKD | 5.56 | 5.56 | 5.34 | 5.53 | 5.53 | +0.18 (+3.36%) | 467,000 |
27 Jan 2022 | HKD | 5.39 | 5.4 | 5.25 | 5.35 | 5.35 | -0.04 (-0.74%) | 346,000 |
26 Jan 2022 | HKD | 5.38 | 5.43 | 5.29 | 5.39 | 5.39 | +0.09 (+1.70%) | 3,358,000 |
25 Jan 2022 | HKD | 5.22 | 5.4 | 5.18 | 5.3 | 5.3 | -0.01 (-0.19%) | 2,335,000 |
24 Jan 2022 | HKD | 5.22 | 5.33 | 5.1 | 5.31 | 5.31 | +0.09 (+1.72%) | 1,794,000 |
21 Jan 2022 | HKD | 5.35 | 5.35 | 5.2 | 5.22 | 5.22 | +0.02 (+0.38%) | 2,135,000 |
20 Jan 2022 | HKD | 5.4 | 5.75 | 5.19 | 5.2 | 5.2 | -0.07 (-1.33%) | 4,806,000 |
19 Jan 2022 | HKD | 5.4 | 5.5 | 5.24 | 5.27 | 5.27 | -0.02 (-0.38%) | 2,109,000 |
18 Jan 2022 | HKD | 5.37 | 5.62 | 5.18 | 5.29 | 5.29 | -0.08 (-1.49%) | 2,864,000 |
17 Jan 2022 | HKD | 5.44 | 5.5 | 5.16 | 5.37 | 5.37 | -0.07 (-1.29%) | 2,311,000 |
14 Jan 2022 | HKD | 5.6 | 5.6 | 5.15 | 5.44 | 5.44 | -0.16 (-2.86%) | 2,554,000 |
13 Jan 2022 | HKD | 5.72 | 5.98 | 5.2 | 5.6 | 5.6 | -0.1 (-1.75%) | 5,222,000 |