Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 4.2 | 4.3 | 4.11 | 4.13 | 4.13 | -0.18 (-4.18%) | 69,000 |
7 Mar 2022 | HKD | 4.65 | 4.65 | 4.2 | 4.31 | 4.31 | -0.26 (-5.69%) | 50,500 |
4 Mar 2022 | HKD | 4.7 | 4.71 | 4.48 | 4.57 | 4.57 | -0.05 (-1.08%) | 139,000 |
3 Mar 2022 | HKD | 4.73 | 4.75 | 4.6 | 4.62 | 4.62 | -0.18 (-3.75%) | 183,500 |
2 Mar 2022 | HKD | 4.85 | 4.85 | 4.8 | 4.8 | 4.8 | -0.09 (-1.84%) | 3,000 |
1 Mar 2022 | HKD | 4.85 | 4.89 | 4.85 | 4.89 | 4.89 | -0.11 (-2.20%) | 3,000 |
28 Feb 2022 | HKD | 4.75 | 5 | 4.5 | 5 | 5 | +0.34 (+7.30%) | 623,000 |
25 Feb 2022 | HKD | 4.68 | 4.75 | 4.63 | 4.66 | 4.66 | +0.01 (+0.22%) | 96,500 |
24 Feb 2022 | HKD | 4.75 | 4.75 | 4.55 | 4.65 | 4.65 | -0.1 (-2.11%) | 163,000 |
23 Feb 2022 | HKD | 4.6 | 4.77 | 4.6 | 4.75 | 4.75 | -0.01 (-0.21%) | 43,500 |
22 Feb 2022 | HKD | 4.53 | 4.83 | 4.53 | 4.76 | 4.76 | -0.1 (-2.06%) | 51,000 |
21 Feb 2022 | HKD | 4.5 | 5.02 | 4.44 | 4.86 | 4.86 | +0.07 (+1.46%) | 63,000 |
18 Feb 2022 | HKD | 4.8 | 5.2 | 4.65 | 4.79 | 4.79 | -0.01 (-0.21%) | 550,000 |
17 Feb 2022 | HKD | 4.95 | 4.95 | 4.7 | 4.8 | 4.8 | -0.08 (-1.64%) | 71,000 |
16 Feb 2022 | HKD | 4.76 | 4.96 | 4.51 | 4.88 | 4.88 | 0.0 (0.0%) | 470,500 |
15 Feb 2022 | HKD | 5.06 | 5.1 | 4.88 | 4.88 | 4.88 | -0.15 (-2.98%) | 138,500 |
14 Feb 2022 | HKD | 5.12 | 5.18 | 5.03 | 5.03 | 5.03 | -0.07 (-1.37%) | 82,000 |
11 Feb 2022 | HKD | 5.5 | 5.5 | 5.1 | 5.1 | 5.1 | -0.08 (-1.54%) | 270,500 |
10 Feb 2022 | HKD | 5.18 | 5.3 | 5.03 | 5.18 | 5.18 | +0.15 (+2.98%) | 203,500 |
9 Feb 2022 | HKD | 5.18 | 5.23 | 5.02 | 5.03 | 5.03 | -0.07 (-1.37%) | 135,000 |
8 Feb 2022 | HKD | 5.47 | 5.47 | 4.92 | 5.1 | 5.1 | -0.3 (-5.56%) | 380,500 |
7 Feb 2022 | HKD | 5.79 | 5.91 | 5.33 | 5.4 | 5.4 | -0.27 (-4.76%) | 89,500 |
4 Feb 2022 | HKD | 5.65 | 5.72 | 5.58 | 5.67 | 5.67 | -0.02 (-0.35%) | 44,000 |
31 Jan 2022 | HKD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | +0.19 (+3.45%) | 0 |
28 Jan 2022 | HKD | 5.5 | 5.56 | 4.96 | 5.5 | 5.5 | +0.02 (+0.36%) | 765,000 |
27 Jan 2022 | HKD | 5.65 | 5.97 | 5.34 | 5.48 | 5.48 | +0.16 (+3.01%) | 493,000 |
26 Jan 2022 | HKD | 5.58 | 5.7 | 5.3 | 5.32 | 5.32 | -0.1 (-1.85%) | 207,500 |
25 Jan 2022 | HKD | 5.98 | 6.01 | 5.42 | 5.42 | 5.42 | -0.64 (-10.56%) | 3,574,000 |
24 Jan 2022 | HKD | 5.7 | 6.06 | 5.7 | 6.06 | 6.06 | +0.31 (+5.39%) | 915,500 |
21 Jan 2022 | HKD | 5.6 | 5.85 | 5.49 | 5.75 | 5.75 | +0.4 (+7.48%) | 852,500 |