Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | HKD | 6.56 | 6.78 | 6.43 | 6.75 | 6.75 | +0.45 (+7.14%) | 19,678,730 |
9 Mar 2022 | HKD | 6.35 | 6.58 | 6.16 | 6.3 | 6.3 | +0.06 (+0.96%) | 10,130,280 |
8 Mar 2022 | HKD | 6.94 | 7.19 | 6.2 | 6.24 | 6.24 | -1.2 (-16.13%) | 25,577,561 |
7 Mar 2022 | HKD | 7.73 | 7.73 | 7.36 | 7.44 | 7.44 | -0.29 (-3.75%) | 6,524,451 |
4 Mar 2022 | HKD | 8.1 | 8.1 | 7.61 | 7.73 | 7.73 | -0.12 (-1.53%) | 5,120,264 |
3 Mar 2022 | HKD | 7.97 | 7.98 | 7.79 | 7.85 | 7.85 | -0.03 (-0.38%) | 2,703,000 |
2 Mar 2022 | HKD | 8.13 | 8.19 | 7.81 | 7.88 | 7.88 | -0.34 (-4.14%) | 3,974,000 |
1 Mar 2022 | HKD | 8.1 | 8.34 | 8 | 8.22 | 8.22 | +0.12 (+1.48%) | 5,493,703 |
28 Feb 2022 | HKD | 8.31 | 8.31 | 7.9 | 8.1 | 8.1 | -0.16 (-1.94%) | 5,839,628 |
25 Feb 2022 | HKD | 8.38 | 8.42 | 8.19 | 8.26 | 8.26 | -0.05 (-0.60%) | 7,780,791 |
24 Feb 2022 | HKD | 8.35 | 8.54 | 8.26 | 8.31 | 8.31 | -0.15 (-1.77%) | 4,548,801 |
23 Feb 2022 | HKD | 8.5 | 8.66 | 8.33 | 8.46 | 8.46 | -0.04 (-0.47%) | 3,818,301 |
22 Feb 2022 | HKD | 8.41 | 8.5 | 8.31 | 8.5 | 8.5 | +0.02 (+0.24%) | 6,141,200 |
21 Feb 2022 | HKD | 8.31 | 8.55 | 8.31 | 8.48 | 8.48 | +0.08 (+0.95%) | 7,075,000 |
18 Feb 2022 | HKD | 8.3 | 8.47 | 8.3 | 8.4 | 8.4 | +0.05 (+0.60%) | 10,004,000 |
17 Feb 2022 | HKD | 8.39 | 8.39 | 8.19 | 8.35 | 8.35 | -0.01 (-0.12%) | 2,822,000 |
16 Feb 2022 | HKD | 8.4 | 8.4 | 8.21 | 8.36 | 8.36 | +0.04 (+0.48%) | 2,830,555 |
15 Feb 2022 | HKD | 8.15 | 8.45 | 8.15 | 8.32 | 8.32 | +0.08 (+0.97%) | 4,476,220 |
14 Feb 2022 | HKD | 8.26 | 8.35 | 8.12 | 8.24 | 8.24 | 0.0 (0.0%) | 3,220,735 |
11 Feb 2022 | HKD | 8.18 | 8.3 | 8.07 | 8.24 | 8.24 | +0.14 (+1.73%) | 12,813,160 |
10 Feb 2022 | HKD | 8.25 | 8.25 | 8.05 | 8.1 | 8.1 | +0.03 (+0.37%) | 6,682,000 |
9 Feb 2022 | HKD | 8.33 | 8.33 | 8.05 | 8.07 | 8.07 | -0.13 (-1.59%) | 3,889,768 |
8 Feb 2022 | HKD | 7.49 | 8.54 | 7.49 | 8.2 | 8.2 | +0.76 (+10.22%) | 20,286,670 |
7 Feb 2022 | HKD | 7.49 | 7.59 | 7.38 | 7.44 | 7.44 | +0.04 (+0.54%) | 3,177,230 |
4 Feb 2022 | HKD | 7.35 | 7.44 | 7.26 | 7.4 | 7.4 | +0.05 (+0.68%) | 3,755,412 |
31 Jan 2022 | HKD | 7.4 | 7.4 | 7.26 | 7.35 | 7.35 | -0.02 (-0.27%) | 1,858,000 |
28 Jan 2022 | HKD | 7.31 | 7.52 | 7.29 | 7.37 | 7.37 | -0.05 (-0.67%) | 2,214,606 |
27 Jan 2022 | HKD | 7.21 | 7.42 | 7.2 | 7.42 | 7.42 | +0.11 (+1.50%) | 4,085,202 |
26 Jan 2022 | HKD | 7.54 | 7.54 | 7.24 | 7.31 | 7.31 | -0.14 (-1.88%) | 3,192,500 |
25 Jan 2022 | HKD | 7.61 | 7.61 | 7.34 | 7.45 | 7.45 | -0.15 (-1.97%) | 10,182,730 |