Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 6 | 6 | 5.06 | 5.08 | 5.08 | -1.02 (-16.72%) | 860,000 |
7 Mar 2022 | HKD | 6.52 | 6.52 | 5.92 | 6.1 | 6.1 | -0.42 (-6.44%) | 252,000 |
4 Mar 2022 | HKD | 6.3 | 6.84 | 6.29 | 6.52 | 6.52 | +0.04 (+0.62%) | 367,000 |
3 Mar 2022 | HKD | 6.6 | 6.69 | 6.4 | 6.48 | 6.48 | -0.12 (-1.82%) | 65,000 |
2 Mar 2022 | HKD | 6.85 | 6.85 | 6.46 | 6.6 | 6.6 | -0.11 (-1.64%) | 168,000 |
1 Mar 2022 | HKD | 7.06 | 7.18 | 6.61 | 6.71 | 6.71 | -0.4 (-5.63%) | 295,000 |
28 Feb 2022 | HKD | 7.48 | 7.48 | 7.01 | 7.11 | 7.11 | -0.37 (-4.95%) | 253,000 |
25 Feb 2022 | HKD | 7.44 | 7.63 | 7.12 | 7.48 | 7.48 | +0.04 (+0.54%) | 161,500 |
24 Feb 2022 | HKD | 7.29 | 7.8 | 7.2 | 7.44 | 7.44 | +0.17 (+2.34%) | 586,500 |
23 Feb 2022 | HKD | 7.14 | 7.43 | 7.05 | 7.27 | 7.27 | +0.28 (+4.01%) | 470,700 |
22 Feb 2022 | HKD | 6.7 | 7 | 6.5 | 6.99 | 6.99 | +0.28 (+4.17%) | 367,500 |
21 Feb 2022 | HKD | 6.24 | 6.93 | 6.2 | 6.71 | 6.71 | +0.49 (+7.88%) | 682,000 |
18 Feb 2022 | HKD | 6.14 | 6.31 | 5.86 | 6.22 | 6.22 | +0.22 (+3.67%) | 275,500 |
17 Feb 2022 | HKD | 5.98 | 6.03 | 5.91 | 6 | 6 | 0.0 (0.0%) | 102,000 |
16 Feb 2022 | HKD | 5.75 | 6 | 5.67 | 6 | 6 | +0.23 (+3.99%) | 130,000 |
15 Feb 2022 | HKD | 5.6 | 5.9 | 5.6 | 5.77 | 5.77 | +0.17 (+3.04%) | 68,500 |
14 Feb 2022 | HKD | 5.78 | 5.8 | 5.6 | 5.6 | 5.6 | -0.14 (-2.44%) | 165,000 |
11 Feb 2022 | HKD | 6.15 | 6.24 | 5.68 | 5.74 | 5.74 | -0.29 (-4.81%) | 314,000 |
10 Feb 2022 | HKD | 5.82 | 6.2 | 5.79 | 6.03 | 6.03 | +0.21 (+3.61%) | 204,500 |
9 Feb 2022 | HKD | 5.72 | 6 | 5.7 | 5.82 | 5.82 | +0.07 (+1.22%) | 96,500 |
8 Feb 2022 | HKD | 5.61 | 5.75 | 5.54 | 5.75 | 5.75 | +0.11 (+1.95%) | 213,500 |
7 Feb 2022 | HKD | 5.65 | 5.75 | 5.56 | 5.64 | 5.64 | +0.04 (+0.71%) | 43,000 |
4 Feb 2022 | HKD | 5.5 | 5.7 | 5.43 | 5.6 | 5.6 | +0.18 (+3.32%) | 46,000 |
31 Jan 2022 | HKD | 5.5 | 5.5 | 5.4 | 5.42 | 5.42 | -0.08 (-1.45%) | 13,500 |
28 Jan 2022 | HKD | 5.57 | 5.6 | 5.49 | 5.5 | 5.5 | -0.07 (-1.26%) | 91,000 |
27 Jan 2022 | HKD | 5.95 | 5.95 | 5.37 | 5.57 | 5.57 | -0.4 (-6.70%) | 281,500 |
26 Jan 2022 | HKD | 6.11 | 6.24 | 5.92 | 5.97 | 5.97 | -0.22 (-3.55%) | 178,500 |
25 Jan 2022 | HKD | 6.23 | 6.34 | 6.19 | 6.19 | 6.19 | -0.19 (-2.98%) | 105,500 |
24 Jan 2022 | HKD | 6.38 | 6.42 | 6.23 | 6.38 | 6.38 | -0.04 (-0.62%) | 62,000 |
21 Jan 2022 | HKD | 6.43 | 6.56 | 6.42 | 6.42 | 6.42 | -0.29 (-4.32%) | 99,000 |