Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | HKD | 5.34 | 5.34 | 5.16 | 5.2 | 101.6229 | -0.12 (-2.26%) | 132,500 |
10 Mar 2022 | HKD | 5.49 | 5.49 | 5.18 | 5.32 | 103.968 | -0.01 (-0.19%) | 112,500 |
9 Mar 2022 | HKD | 5.49 | 5.49 | 5.31 | 5.33 | 104.1634 | +0.02 (+0.38%) | 40,000 |
8 Mar 2022 | HKD | 5.3 | 5.32 | 5.18 | 5.31 | 103.7726 | +0.07 (+1.34%) | 70,000 |
7 Mar 2022 | HKD | 5.45 | 5.45 | 5.1 | 5.24 | 102.4046 | -0.14 (-2.60%) | 117,500 |
4 Mar 2022 | HKD | 5.4 | 5.42 | 5.18 | 5.38 | 105.1406 | -0.1 (-1.82%) | 265,000 |
3 Mar 2022 | HKD | 5.7 | 5.91 | 5.48 | 5.48 | 107.0949 | -0.11 (-1.97%) | 200,000 |
2 Mar 2022 | HKD | 5.61 | 5.62 | 5.44 | 5.59 | 109.2446 | -0.02 (-0.36%) | 110,000 |
1 Mar 2022 | HKD | 5.65 | 5.65 | 5.47 | 5.61 | 109.6354 | -0.02 (-0.36%) | 92,500 |
28 Feb 2022 | HKD | 5.64 | 5.68 | 5.35 | 5.63 | 110.0263 | +0.01 (+0.18%) | 90,000 |
25 Feb 2022 | HKD | 5.63 | 5.8 | 5.51 | 5.62 | 109.8309 | -0.01 (-0.18%) | 120,000 |
24 Feb 2022 | HKD | 5.78 | 5.78 | 5.49 | 5.63 | 110.0263 | -0.11 (-1.92%) | 165,000 |
23 Feb 2022 | HKD | 5.84 | 5.84 | 5.65 | 5.74 | 112.176 | +0.01 (+0.17%) | 105,000 |
22 Feb 2022 | HKD | 5.81 | 6.02 | 5.44 | 5.73 | 111.9806 | +0.15 (+2.69%) | 227,500 |
21 Feb 2022 | HKD | 5.87 | 5.87 | 5.43 | 5.58 | 109.0491 | -0.06 (-1.06%) | 58,000 |
18 Feb 2022 | HKD | 5.89 | 5.89 | 5.4 | 5.64 | 110.2217 | -0.14 (-2.42%) | 97,500 |
17 Feb 2022 | HKD | 5.44 | 5.93 | 4.7 | 5.78 | 112.9577 | +0.34 (+6.25%) | 737,500 |
16 Feb 2022 | HKD | 5.28 | 5.45 | 4.91 | 5.44 | 106.3131 | +0.21 (+4.02%) | 157,500 |
15 Feb 2022 | HKD | 5.04 | 5.24 | 4.95 | 5.23 | 102.2091 | +0.12 (+2.35%) | 115,000 |
14 Feb 2022 | HKD | 4.74 | 5.17 | 4.64 | 5.11 | 99.864 | +0.25 (+5.14%) | 172,500 |
11 Feb 2022 | HKD | 5 | 5.09 | 4.5 | 4.86 | 94.9783 | -0.18 (-3.57%) | 270,000 |
10 Feb 2022 | HKD | 5.32 | 5.32 | 5 | 5.04 | 98.496 | -0.11 (-2.14%) | 122,500 |
9 Feb 2022 | HKD | 5.35 | 5.35 | 5.12 | 5.15 | 100.6457 | -0.05 (-0.96%) | 165,000 |
8 Feb 2022 | HKD | 5.35 | 5.35 | 5.1 | 5.2 | 101.6229 | -0.1 (-1.89%) | 202,500 |
7 Feb 2022 | HKD | 5.36 | 5.39 | 5.3 | 5.3 | 103.5771 | +0.04 (+0.76%) | 115,000 |
4 Feb 2022 | HKD | 5.41 | 5.41 | 5.21 | 5.26 | 102.7954 | -0.11 (-2.05%) | 257,500 |
31 Jan 2022 | HKD | 5.4 | 5.4 | 5.2 | 5.37 | 104.9451 | +0.08 (+1.51%) | 132,500 |
28 Jan 2022 | HKD | 5.33 | 5.33 | 5.11 | 5.29 | 103.3817 | -0.05 (-0.94%) | 162,500 |
27 Jan 2022 | HKD | 5.36 | 5.37 | 4.99 | 5.34 | 104.3589 | +0.16 (+3.09%) | 242,500 |
26 Jan 2022 | HKD | 5.41 | 5.41 | 5.17 | 5.18 | 101.232 | -0.25 (-4.60%) | 182,500 |