Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 5.3 | 5.3 | 4.13 | 4.2 | 4.2 | -1.18 (-21.93%) | 105,444,602 |
14 Mar 2022 | HKD | 5.41 | 5.67 | 5.33 | 5.38 | 5.38 | -0.09 (-1.65%) | 22,052,600 |
11 Mar 2022 | HKD | 5.62 | 5.62 | 5.31 | 5.47 | 5.47 | -0.25 (-4.37%) | 25,268,301 |
10 Mar 2022 | HKD | 5.56 | 5.8 | 5.52 | 5.72 | 5.72 | +0.22 (+4%) | 20,919,029 |
9 Mar 2022 | HKD | 5.41 | 5.6 | 5.35 | 5.5 | 5.5 | +0.13 (+2.42%) | 19,126,580 |
8 Mar 2022 | HKD | 5.3 | 5.49 | 5.3 | 5.37 | 5.37 | +0.02 (+0.37%) | 10,705,490 |
7 Mar 2022 | HKD | 5.42 | 5.44 | 5.3 | 5.35 | 5.35 | -0.15 (-2.73%) | 12,351,990 |
4 Mar 2022 | HKD | 5.55 | 5.58 | 5.45 | 5.5 | 5.5 | -0.13 (-2.31%) | 9,059,747 |
3 Mar 2022 | HKD | 5.69 | 5.72 | 5.58 | 5.63 | 5.63 | -0.02 (-0.35%) | 8,668,719 |
2 Mar 2022 | HKD | 5.68 | 5.75 | 5.63 | 5.65 | 5.65 | -0.07 (-1.22%) | 7,582,872 |
1 Mar 2022 | HKD | 5.61 | 5.78 | 5.61 | 5.72 | 5.72 | +0.12 (+2.14%) | 9,336,833 |
28 Feb 2022 | HKD | 5.63 | 5.7 | 5.4 | 5.6 | 5.6 | -0.05 (-0.88%) | 44,505,152 |
25 Feb 2022 | HKD | 5.54 | 5.69 | 5.54 | 5.65 | 5.65 | +0.04 (+0.71%) | 9,250,845 |
24 Feb 2022 | HKD | 5.7 | 5.77 | 5.55 | 5.61 | 5.61 | -0.13 (-2.26%) | 17,883,699 |
23 Feb 2022 | HKD | 5.75 | 5.75 | 5.65 | 5.74 | 5.74 | -0.02 (-0.35%) | 14,961,620 |
22 Feb 2022 | HKD | 5.85 | 5.85 | 5.66 | 5.76 | 5.76 | -0.13 (-2.21%) | 17,558,150 |
21 Feb 2022 | HKD | 5.96 | 5.98 | 5.85 | 5.89 | 5.89 | -0.08 (-1.34%) | 7,046,587 |
18 Feb 2022 | HKD | 5.83 | 5.97 | 5.81 | 5.97 | 5.97 | +0.08 (+1.36%) | 13,667,140 |
17 Feb 2022 | HKD | 5.95 | 6 | 5.83 | 5.89 | 5.89 | -0.06 (-1.01%) | 13,710,200 |
16 Feb 2022 | HKD | 5.93 | 6.03 | 5.91 | 5.95 | 5.95 | +0.04 (+0.68%) | 10,566,980 |
15 Feb 2022 | HKD | 5.93 | 5.97 | 5.87 | 5.91 | 5.91 | -0.06 (-1.01%) | 8,430,357 |
14 Feb 2022 | HKD | 6 | 6.08 | 5.92 | 5.97 | 5.97 | -0.11 (-1.81%) | 10,523,030 |
11 Feb 2022 | HKD | 6.1 | 6.17 | 6.02 | 6.08 | 6.08 | -0.06 (-0.98%) | 14,644,440 |
10 Feb 2022 | HKD | 5.97 | 6.14 | 5.93 | 6.14 | 6.14 | +0.2 (+3.37%) | 20,729,660 |
9 Feb 2022 | HKD | 5.97 | 6 | 5.9 | 5.94 | 5.94 | +0.03 (+0.51%) | 9,164,359 |
8 Feb 2022 | HKD | 5.91 | 6.08 | 5.8 | 5.91 | 5.91 | -0.04 (-0.67%) | 13,384,410 |
7 Feb 2022 | HKD | 5.97 | 6 | 5.87 | 5.95 | 5.95 | -0.02 (-0.34%) | 6,901,268 |
4 Feb 2022 | HKD | 5.81 | 5.97 | 5.8 | 5.97 | 5.97 | +0.21 (+3.65%) | 13,200,790 |
31 Jan 2022 | HKD | 5.64 | 5.81 | 5.58 | 5.76 | 5.76 | +0.15 (+2.67%) | 6,651,444 |
28 Jan 2022 | HKD | 5.72 | 5.74 | 5.43 | 5.61 | 5.61 | -0.11 (-1.92%) | 15,386,500 |