Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 4.99 | 5.05 | 4.67 | 4.97 | 4.97 | +0.17 (+3.54%) | 1,634,000 |
7 Mar 2022 | HKD | 4.71 | 4.99 | 4.54 | 4.8 | 4.8 | +0.09 (+1.91%) | 1,625,000 |
4 Mar 2022 | HKD | 5.21 | 5.27 | 4.61 | 4.71 | 4.71 | -0.59 (-11.13%) | 1,275,000 |
3 Mar 2022 | HKD | 5.44 | 5.44 | 5.3 | 5.3 | 5.3 | -0.15 (-2.75%) | 373,000 |
2 Mar 2022 | HKD | 5.4 | 5.53 | 5.3 | 5.45 | 5.45 | 0.0 (0.0%) | 528,080 |
1 Mar 2022 | HKD | 5.54 | 5.7 | 5.36 | 5.45 | 5.45 | -0.11 (-1.98%) | 1,281,000 |
28 Feb 2022 | HKD | 5.64 | 5.85 | 5.55 | 5.56 | 5.56 | -0.18 (-3.14%) | 88,000 |
25 Feb 2022 | HKD | 5.54 | 5.74 | 5.54 | 5.74 | 5.74 | +0.19 (+3.42%) | 98,000 |
24 Feb 2022 | HKD | 5.66 | 5.8 | 5.53 | 5.55 | 5.55 | -0.17 (-2.97%) | 495,000 |
23 Feb 2022 | HKD | 5.59 | 5.87 | 5.59 | 5.72 | 5.72 | +0.09 (+1.60%) | 240,000 |
22 Feb 2022 | HKD | 5.77 | 5.77 | 5.58 | 5.63 | 5.63 | -0.21 (-3.60%) | 395,000 |
21 Feb 2022 | HKD | 5.86 | 6 | 5.77 | 5.84 | 5.84 | -0.07 (-1.18%) | 211,000 |
18 Feb 2022 | HKD | 6.05 | 6.06 | 5.81 | 5.91 | 5.91 | -0.18 (-2.96%) | 484,000 |
17 Feb 2022 | HKD | 6.05 | 6.14 | 6.05 | 6.09 | 6.09 | -0.02 (-0.33%) | 239,000 |
16 Feb 2022 | HKD | 6.02 | 6.15 | 6.02 | 6.11 | 6.11 | +0.06 (+0.99%) | 190,000 |
15 Feb 2022 | HKD | 6.02 | 6.18 | 5.87 | 6.05 | 6.05 | -0.07 (-1.14%) | 932,000 |
14 Feb 2022 | HKD | 6.12 | 6.22 | 6.12 | 6.12 | 6.12 | 0.0 (0.0%) | 237,000 |
11 Feb 2022 | HKD | 6.11 | 6.14 | 5.95 | 6.12 | 6.12 | -0.15 (-2.39%) | 1,311,000 |
10 Feb 2022 | HKD | 6.13 | 6.29 | 6.05 | 6.27 | 6.27 | +0.06 (+0.97%) | 351,001 |
9 Feb 2022 | HKD | 6.05 | 6.47 | 6.05 | 6.21 | 6.21 | +0.14 (+2.31%) | 270,000 |
8 Feb 2022 | HKD | 6.04 | 6.19 | 6.01 | 6.07 | 6.07 | -0.01 (-0.16%) | 412,000 |
7 Feb 2022 | HKD | 6.2 | 6.26 | 6.08 | 6.08 | 6.08 | -0.16 (-2.56%) | 110,000 |
4 Feb 2022 | HKD | 6.16 | 6.3 | 6.16 | 6.24 | 6.24 | +0.08 (+1.30%) | 287,000 |
31 Jan 2022 | HKD | 6.15 | 6.31 | 6.14 | 6.16 | 6.16 | +0.12 (+1.99%) | 261,000 |
28 Jan 2022 | HKD | 6.1 | 6.29 | 5.86 | 6.04 | 6.04 | +0.04 (+0.67%) | 1,026,000 |
27 Jan 2022 | HKD | 6.2 | 6.39 | 5.86 | 6 | 6 | -0.2 (-3.23%) | 3,218,000 |
26 Jan 2022 | HKD | 8 | 8 | 6.2 | 6.2 | 6.2 | -1.3 (-17.33%) | 5,787,000 |
25 Jan 2022 | HKD | 7.05 | 7.7 | 7.05 | 7.5 | 7.5 | +0.3 (+4.17%) | 986,000 |
24 Jan 2022 | HKD | 7.15 | 7.68 | 7.1 | 7.2 | 7.2 | +0.1 (+1.41%) | 4,173,000 |
21 Jan 2022 | HKD | 7.08 | 7.23 | 7.08 | 7.1 | 7.1 | -0.13 (-1.80%) | 265,000 |