Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | HKD | 3.88 | 4.09 | 3.61 | 4.03 | 4.03 | +0.14 (+3.60%) | 3,084,000 |
8 Mar 2022 | HKD | 3.92 | 4.06 | 3.86 | 3.89 | 3.89 | -0.08 (-2.02%) | 757,000 |
7 Mar 2022 | HKD | 4.14 | 4.16 | 3.91 | 3.97 | 3.97 | -0.24 (-5.70%) | 1,121,000 |
4 Mar 2022 | HKD | 4.48 | 4.48 | 4.16 | 4.21 | 4.21 | -0.27 (-6.03%) | 1,735,000 |
3 Mar 2022 | HKD | 4.51 | 4.67 | 4.38 | 4.48 | 4.48 | -0.03 (-0.67%) | 681,000 |
2 Mar 2022 | HKD | 4.34 | 4.56 | 4.34 | 4.51 | 4.51 | -0.04 (-0.88%) | 629,000 |
1 Mar 2022 | HKD | 4.53 | 4.65 | 4.5 | 4.55 | 4.55 | +0.05 (+1.11%) | 696,000 |
28 Feb 2022 | HKD | 4.32 | 4.57 | 4.32 | 4.5 | 4.5 | +0.01 (+0.22%) | 1,047,000 |
25 Feb 2022 | HKD | 4.21 | 4.49 | 4.21 | 4.49 | 4.49 | +0.3 (+7.16%) | 1,226,000 |
24 Feb 2022 | HKD | 4.35 | 4.5 | 4.16 | 4.19 | 4.19 | -0.31 (-6.89%) | 1,341,000 |
23 Feb 2022 | HKD | 4.4 | 4.55 | 4.38 | 4.5 | 4.5 | +0.1 (+2.27%) | 1,283,000 |
22 Feb 2022 | HKD | 4.55 | 4.69 | 4.36 | 4.4 | 4.4 | -0.19 (-4.14%) | 930,000 |
21 Feb 2022 | HKD | 4.66 | 5 | 4.51 | 4.59 | 4.59 | -0.22 (-4.57%) | 1,193,000 |
18 Feb 2022 | HKD | 4.91 | 4.98 | 4.8 | 4.81 | 4.81 | -0.15 (-3.02%) | 1,043,000 |
17 Feb 2022 | HKD | 4.91 | 5 | 4.91 | 4.96 | 4.96 | -0.03 (-0.60%) | 794,000 |
16 Feb 2022 | HKD | 4.85 | 5.12 | 4.85 | 4.99 | 4.99 | +0.02 (+0.40%) | 563,000 |
15 Feb 2022 | HKD | 4.77 | 5 | 4.77 | 4.97 | 4.97 | +0.09 (+1.84%) | 560,000 |
14 Feb 2022 | HKD | 4.85 | 4.94 | 4.82 | 4.88 | 4.88 | -0.03 (-0.61%) | 587,000 |
11 Feb 2022 | HKD | 5.05 | 5.2 | 4.88 | 4.91 | 4.91 | -0.21 (-4.10%) | 1,077,000 |
10 Feb 2022 | HKD | 4.85 | 5.24 | 4.85 | 5.12 | 5.12 | +0.19 (+3.85%) | 708,200 |
9 Feb 2022 | HKD | 4.81 | 5.12 | 4.81 | 4.93 | 4.93 | +0.12 (+2.49%) | 1,534,000 |
8 Feb 2022 | HKD | 5 | 5.07 | 4.8 | 4.81 | 4.81 | -0.3 (-5.87%) | 2,999,000 |
7 Feb 2022 | HKD | 5.49 | 5.53 | 5.06 | 5.11 | 5.11 | -0.18 (-3.40%) | 1,181,000 |
4 Feb 2022 | HKD | 5.68 | 5.68 | 5.26 | 5.29 | 5.29 | -0.14 (-2.58%) | 70,000 |
31 Jan 2022 | HKD | 5.01 | 5.43 | 5.01 | 5.43 | 5.43 | +0.43 (+8.60%) | 177,000 |
28 Jan 2022 | HKD | 5.15 | 5.29 | 5 | 5 | 5 | -0.15 (-2.91%) | 498,000 |
27 Jan 2022 | HKD | 5.4 | 5.4 | 5.14 | 5.15 | 5.15 | -0.29 (-5.33%) | 549,000 |
26 Jan 2022 | HKD | 5.78 | 5.78 | 5.39 | 5.44 | 5.44 | -0.31 (-5.39%) | 1,166,000 |
25 Jan 2022 | HKD | 5.95 | 5.99 | 5.69 | 5.75 | 5.75 | -0.2 (-3.36%) | 1,338,520 |
24 Jan 2022 | HKD | 6.36 | 6.54 | 5.95 | 5.95 | 5.95 | -0.48 (-7.47%) | 1,660,000 |