Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 9.64 | 9.64 | 9.31 | 9.53 | 9.53 | -0.13 (-1.35%) | 50,000 |
7 Mar 2022 | HKD | 10.02 | 10.02 | 9.22 | 9.66 | 9.66 | -0.36 (-3.59%) | 108,000 |
4 Mar 2022 | HKD | 10.02 | 10.04 | 9.77 | 10.02 | 10.02 | -0.06 (-0.60%) | 100,000 |
3 Mar 2022 | HKD | 10.16 | 10.16 | 10.08 | 10.08 | 10.08 | +0.04 (+0.40%) | 1,436,002 |
2 Mar 2022 | HKD | 10.04 | 10.04 | 10 | 10.04 | 10.04 | -0.12 (-1.18%) | 28,000 |
1 Mar 2022 | HKD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.04 (-0.39%) | 6,010 |
28 Feb 2022 | HKD | 10.36 | 10.36 | 10.12 | 10.2 | 10.2 | -0.6 (-5.56%) | 26,000 |
25 Feb 2022 | HKD | 10.18 | 10.8 | 10.18 | 10.8 | 10.8 | +0.62 (+6.09%) | 112,000 |
24 Feb 2022 | HKD | 10.16 | 10.46 | 10.1 | 10.18 | 10.18 | -0.3 (-2.86%) | 18,000 |
23 Feb 2022 | HKD | 10.32 | 10.48 | 10.32 | 10.48 | 10.48 | +0.14 (+1.35%) | 16,000 |
22 Feb 2022 | HKD | 10.36 | 10.36 | 10.2 | 10.34 | 10.34 | 0.0 (0.0%) | 68,000 |
21 Feb 2022 | HKD | 10.28 | 10.4 | 10.04 | 10.34 | 10.34 | -0.06 (-0.58%) | 72,000 |
18 Feb 2022 | HKD | 10 | 10.4 | 10 | 10.4 | 10.4 | +0.4 (+4%) | 42,000 |
17 Feb 2022 | HKD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 58,000 |
16 Feb 2022 | HKD | 9.9 | 10 | 9.9 | 10 | 10 | +0.15 (+1.52%) | 87,999 |
15 Feb 2022 | HKD | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
14 Feb 2022 | HKD | 9.8 | 9.85 | 9.64 | 9.85 | 9.85 | +0.05 (+0.51%) | 16,000 |
11 Feb 2022 | HKD | 9.88 | 9.88 | 9.8 | 9.8 | 9.8 | -0.18 (-1.80%) | 22,639 |
10 Feb 2022 | HKD | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | +0.2 (+2.04%) | 34,000 |
9 Feb 2022 | HKD | 9.8 | 9.8 | 9.77 | 9.78 | 9.78 | +0.01 (+0.10%) | 32,000 |
8 Feb 2022 | HKD | 9.82 | 9.86 | 9.77 | 9.77 | 9.77 | -0.08 (-0.81%) | 44,000 |
7 Feb 2022 | HKD | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
4 Feb 2022 | HKD | 9.9 | 9.9 | 9.84 | 9.85 | 9.85 | -0.05 (-0.51%) | 10,000 |
31 Jan 2022 | HKD | 9.7 | 9.95 | 9.7 | 9.9 | 9.9 | -0.08 (-0.80%) | 20,000 |
28 Jan 2022 | HKD | 10.28 | 10.66 | 9.78 | 9.98 | 9.98 | 0.0 (0.0%) | 168,000 |
27 Jan 2022 | HKD | 9.09 | 9.98 | 9.08 | 9.98 | 9.98 | +0.48 (+5.05%) | 28,000 |
26 Jan 2022 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
25 Jan 2022 | HKD | 9.41 | 9.5 | 9.4 | 9.5 | 9.5 | +0.08 (+0.85%) | 24,000 |
24 Jan 2022 | HKD | 9.6 | 9.6 | 9.41 | 9.42 | 9.42 | -0.18 (-1.88%) | 16,000 |
21 Jan 2022 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 2,000 |