Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 10.6 | 10.9 | 10.5 | 10.82 | 10.82 | +0.24 (+2.27%) | 476,500 |
28 Feb 2022 | HKD | 10.48 | 11.04 | 10.2 | 10.58 | 10.58 | +0.1 (+0.95%) | 368,600 |
25 Feb 2022 | HKD | 10.7 | 10.78 | 10.42 | 10.48 | 10.48 | -0.24 (-2.24%) | 229,500 |
24 Feb 2022 | HKD | 11 | 11.1 | 10.6 | 10.72 | 10.72 | -0.34 (-3.07%) | 448,500 |
23 Feb 2022 | HKD | 11.1 | 11.32 | 10.98 | 11.06 | 11.06 | -0.04 (-0.36%) | 282,500 |
22 Feb 2022 | HKD | 11.24 | 11.44 | 11 | 11.1 | 11.1 | -0.24 (-2.12%) | 303,089 |
21 Feb 2022 | HKD | 11.34 | 11.7 | 11.22 | 11.34 | 11.34 | -0.24 (-2.07%) | 283,070 |
18 Feb 2022 | HKD | 11.7 | 11.84 | 11.38 | 11.58 | 11.58 | +0.12 (+1.05%) | 274,500 |
17 Feb 2022 | HKD | 11.8 | 12.08 | 11.26 | 11.46 | 11.46 | -0.34 (-2.88%) | 335,000 |
16 Feb 2022 | HKD | 11.8 | 11.8 | 11.48 | 11.8 | 11.8 | +0.32 (+2.79%) | 337,500 |
15 Feb 2022 | HKD | 11.2 | 11.6 | 11.16 | 11.48 | 11.48 | +0.32 (+2.87%) | 523,000 |
14 Feb 2022 | HKD | 11.4 | 11.4 | 11.02 | 11.16 | 11.16 | -0.24 (-2.11%) | 270,500 |
11 Feb 2022 | HKD | 11.6 | 11.6 | 11.28 | 11.4 | 11.4 | -0.2 (-1.72%) | 356,000 |
10 Feb 2022 | HKD | 12 | 12 | 11.52 | 11.6 | 11.6 | -0.2 (-1.69%) | 319,500 |
9 Feb 2022 | HKD | 11.88 | 12.08 | 11.74 | 11.8 | 11.8 | -0.18 (-1.50%) | 409,285 |
8 Feb 2022 | HKD | 12.34 | 12.34 | 11.72 | 11.98 | 11.98 | -0.3 (-2.44%) | 590,000 |
7 Feb 2022 | HKD | 12.32 | 12.32 | 12.04 | 12.28 | 12.28 | +0.34 (+2.85%) | 226,000 |
4 Feb 2022 | HKD | 11.86 | 12.24 | 11.58 | 11.94 | 11.94 | +0.44 (+3.83%) | 695,500 |
31 Jan 2022 | HKD | 11.78 | 11.92 | 11.18 | 11.5 | 11.5 | +0.12 (+1.05%) | 119,500 |
28 Jan 2022 | HKD | 11.5 | 11.5 | 11.16 | 11.38 | 11.38 | -0.1 (-0.87%) | 188,000 |
27 Jan 2022 | HKD | 12.1 | 12.16 | 11.34 | 11.48 | 11.48 | -0.78 (-6.36%) | 569,500 |
26 Jan 2022 | HKD | 12.08 | 12.28 | 12.08 | 12.26 | 12.26 | +0.22 (+1.83%) | 147,000 |
25 Jan 2022 | HKD | 12.32 | 12.54 | 11.82 | 12.04 | 12.04 | -0.42 (-3.37%) | 400,000 |
24 Jan 2022 | HKD | 12.36 | 12.48 | 12.2 | 12.46 | 12.46 | +0.12 (+0.97%) | 245,000 |
21 Jan 2022 | HKD | 12.36 | 12.74 | 11.98 | 12.34 | 12.34 | -0.26 (-2.06%) | 754,500 |
20 Jan 2022 | HKD | 12.4 | 12.88 | 12.36 | 12.6 | 12.6 | +0.2 (+1.61%) | 380,000 |
19 Jan 2022 | HKD | 11.7 | 12.56 | 11.7 | 12.4 | 12.4 | +0.4 (+3.33%) | 406,000 |
18 Jan 2022 | HKD | 11.78 | 12.36 | 11.78 | 12 | 12 | +0.14 (+1.18%) | 260,200 |
17 Jan 2022 | HKD | 12.5 | 12.5 | 11.86 | 11.86 | 11.86 | -0.36 (-2.95%) | 179,500 |
14 Jan 2022 | HKD | 12.36 | 12.48 | 12.04 | 12.22 | 12.22 | -0.16 (-1.29%) | 326,347 |