Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 6.62 | 6.62 | 5.8 | 5.92 | 5.92 | -0.7 (-10.57%) | 3,896,000 |
14 Mar 2022 | HKD | 7.14 | 7.14 | 6.53 | 6.62 | 6.62 | -0.52 (-7.28%) | 2,077,000 |
11 Mar 2022 | HKD | 7.35 | 7.35 | 6.9 | 7.14 | 7.14 | -0.21 (-2.86%) | 1,426,000 |
10 Mar 2022 | HKD | 7.55 | 7.6 | 7.24 | 7.35 | 7.35 | -0.05 (-0.68%) | 1,647,000 |
9 Mar 2022 | HKD | 7.05 | 7.62 | 7.03 | 7.4 | 7.4 | +0.38 (+5.41%) | 4,306,995 |
8 Mar 2022 | HKD | 7.05 | 7.39 | 6.96 | 7.02 | 7.02 | -0.34 (-4.62%) | 2,967,000 |
7 Mar 2022 | HKD | 7.43 | 7.43 | 6.9 | 7.36 | 7.36 | -0.07 (-0.94%) | 4,717,000 |
4 Mar 2022 | HKD | 7.47 | 7.5 | 7.16 | 7.43 | 7.43 | -0.26 (-3.38%) | 3,747,000 |
3 Mar 2022 | HKD | 7.5 | 7.71 | 7.46 | 7.69 | 7.69 | +0.24 (+3.22%) | 1,385,000 |
2 Mar 2022 | HKD | 7.93 | 7.93 | 7.41 | 7.45 | 7.45 | -0.5 (-6.29%) | 1,482,000 |
1 Mar 2022 | HKD | 7.97 | 8.04 | 7.71 | 7.95 | 7.95 | +0.07 (+0.89%) | 2,239,000 |
28 Feb 2022 | HKD | 8.19 | 8.19 | 7.53 | 7.88 | 7.88 | -0.34 (-4.14%) | 2,462,000 |
25 Feb 2022 | HKD | 7.85 | 8.27 | 7.85 | 8.22 | 8.22 | +0.38 (+4.85%) | 991,000 |
24 Feb 2022 | HKD | 8.2 | 8.25 | 7.8 | 7.84 | 7.84 | -0.44 (-5.31%) | 2,583,000 |
23 Feb 2022 | HKD | 8.22 | 8.47 | 8.12 | 8.28 | 8.28 | +0.08 (+0.98%) | 1,374,000 |
22 Feb 2022 | HKD | 8.5 | 8.5 | 8.06 | 8.2 | 8.2 | -0.3 (-3.53%) | 2,254,025 |
21 Feb 2022 | HKD | 8.42 | 8.59 | 8.21 | 8.5 | 8.5 | +0.08 (+0.95%) | 1,929,090 |
18 Feb 2022 | HKD | 8.42 | 8.57 | 8.19 | 8.42 | 8.42 | -0.19 (-2.21%) | 3,078,600 |
17 Feb 2022 | HKD | 8.48 | 8.68 | 8.3 | 8.61 | 8.61 | +0.32 (+3.86%) | 2,636,000 |
16 Feb 2022 | HKD | 8.15 | 8.39 | 8.15 | 8.29 | 8.29 | +0.19 (+2.35%) | 2,688,000 |
15 Feb 2022 | HKD | 8.14 | 8.43 | 7.96 | 8.1 | 8.1 | -0.04 (-0.49%) | 3,383,000 |
14 Feb 2022 | HKD | 8.56 | 8.56 | 8.05 | 8.14 | 8.14 | -0.42 (-4.91%) | 3,125,000 |
11 Feb 2022 | HKD | 8.8 | 9.06 | 8.55 | 8.56 | 8.56 | -0.28 (-3.17%) | 1,816,000 |
10 Feb 2022 | HKD | 9 | 9.11 | 8.66 | 8.84 | 8.84 | -0.06 (-0.67%) | 1,917,010 |
9 Feb 2022 | HKD | 8.73 | 9.18 | 8.7 | 8.9 | 8.9 | +0.18 (+2.06%) | 2,315,170 |
8 Feb 2022 | HKD | 9 | 9 | 8.64 | 8.72 | 8.72 | -0.33 (-3.65%) | 2,977,140 |
7 Feb 2022 | HKD | 9.24 | 9.24 | 8.95 | 9.05 | 9.05 | +0.02 (+0.22%) | 2,024,550 |
4 Feb 2022 | HKD | 9 | 9.1 | 8.72 | 9.03 | 9.03 | +0.12 (+1.35%) | 1,398,000 |
31 Jan 2022 | HKD | 8.8 | 9 | 8.64 | 8.91 | 8.91 | +0.11 (+1.25%) | 436,000 |
28 Jan 2022 | HKD | 9.11 | 9.16 | 8.69 | 8.8 | 8.8 | -0.31 (-3.40%) | 3,006,000 |