Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | HKD | 9.61 | 9.85 | 9.24 | 9.4 | 9.4 | -0.17 (-1.78%) | 250,500 |
8 Mar 2022 | HKD | 9.98 | 10.2 | 9.57 | 9.57 | 9.57 | -0.41 (-4.11%) | 457,800 |
7 Mar 2022 | HKD | 10.28 | 10.28 | 9.8 | 9.98 | 9.98 | -0.3 (-2.92%) | 184,200 |
4 Mar 2022 | HKD | 10.5 | 10.76 | 10.02 | 10.28 | 10.28 | -0.22 (-2.10%) | 176,400 |
3 Mar 2022 | HKD | 10.38 | 10.7 | 10.14 | 10.5 | 10.5 | +0.12 (+1.16%) | 564,000 |
2 Mar 2022 | HKD | 10.7 | 10.96 | 10.18 | 10.38 | 10.38 | -0.32 (-2.99%) | 513,900 |
1 Mar 2022 | HKD | 10.88 | 11 | 10.58 | 10.7 | 10.7 | -0.26 (-2.37%) | 203,400 |
28 Feb 2022 | HKD | 10.8 | 11 | 10.7 | 10.96 | 10.96 | +0.16 (+1.48%) | 276,300 |
25 Feb 2022 | HKD | 10.66 | 11.04 | 10.66 | 10.8 | 10.8 | +0.14 (+1.31%) | 112,200 |
24 Feb 2022 | HKD | 10.78 | 10.9 | 10.56 | 10.66 | 10.66 | -0.12 (-1.11%) | 148,500 |
23 Feb 2022 | HKD | 10.92 | 11.06 | 10.78 | 10.78 | 10.78 | -0.14 (-1.28%) | 446,600 |
22 Feb 2022 | HKD | 11 | 11 | 10.46 | 10.92 | 10.92 | -0.08 (-0.73%) | 253,600 |
21 Feb 2022 | HKD | 11.32 | 11.34 | 10.68 | 11 | 11 | -0.32 (-2.83%) | 668,800 |
18 Feb 2022 | HKD | 11.42 | 11.46 | 11.08 | 11.32 | 11.32 | -0.1 (-0.88%) | 168,900 |
17 Feb 2022 | HKD | 11.4 | 11.46 | 11.16 | 11.42 | 11.42 | +0.02 (+0.18%) | 115,800 |
16 Feb 2022 | HKD | 11.14 | 11.58 | 11.12 | 11.4 | 11.4 | +0.26 (+2.33%) | 129,000 |
15 Feb 2022 | HKD | 11.38 | 11.58 | 11.08 | 11.14 | 11.14 | -0.24 (-2.11%) | 212,100 |
14 Feb 2022 | HKD | 11.48 | 11.6 | 11.04 | 11.38 | 11.38 | -0.1 (-0.87%) | 681,600 |
11 Feb 2022 | HKD | 11.44 | 11.72 | 11.36 | 11.48 | 11.48 | +0.04 (+0.35%) | 126,200 |
10 Feb 2022 | HKD | 11.42 | 11.8 | 11.3 | 11.44 | 11.44 | +0.02 (+0.18%) | 305,700 |
9 Feb 2022 | HKD | 11.6 | 11.6 | 11.16 | 11.42 | 11.42 | +0.02 (+0.18%) | 781,500 |
8 Feb 2022 | HKD | 11.56 | 11.84 | 11.36 | 11.4 | 11.4 | -0.16 (-1.38%) | 265,800 |
7 Feb 2022 | HKD | 11.72 | 11.84 | 11.5 | 11.56 | 11.56 | -0.16 (-1.37%) | 192,300 |
4 Feb 2022 | HKD | 11.7 | 11.72 | 11.2 | 11.72 | 11.72 | -0.04 (-0.34%) | 216,600 |
31 Jan 2022 | HKD | 10.6 | 11.76 | 9.33 | 11.76 | 11.76 | +1.56 (+15.29%) | 759,000 |
28 Jan 2022 | HKD | 10.6 | 10.6 | 9.39 | 10.2 | 10.2 | 0.0 (0.0%) | 479,400 |
27 Jan 2022 | HKD | 11.34 | 11.56 | 10 | 10.2 | 10.2 | -1.14 (-10.05%) | 837,300 |
26 Jan 2022 | HKD | 11.6 | 11.94 | 11.32 | 11.34 | 11.34 | -0.26 (-2.24%) | 662,400 |
25 Jan 2022 | HKD | 11.72 | 11.88 | 11.32 | 11.6 | 11.6 | -0.22 (-1.86%) | 485,000 |
24 Jan 2022 | HKD | 11.78 | 11.98 | 11.58 | 11.82 | 11.82 | +0.04 (+0.34%) | 449,700 |