Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | HKD | 19.82 | 19.98 | 18.02 | 18.84 | 18.84 | -0.26 (-1.36%) | 697,000 |
8 Mar 2022 | HKD | 20.35 | 20.75 | 19.1 | 19.1 | 19.1 | -1.25 (-6.14%) | 679,000 |
7 Mar 2022 | HKD | 21.1 | 21.1 | 20.2 | 20.35 | 20.35 | -1 (-4.68%) | 797,000 |
4 Mar 2022 | HKD | 22.5 | 22.5 | 21.15 | 21.35 | 21.35 | -1.5 (-6.56%) | 585,000 |
3 Mar 2022 | HKD | 22 | 24 | 22 | 22.85 | 22.85 | +1.2 (+5.54%) | 1,166,980 |
2 Mar 2022 | HKD | 22.05 | 22.5 | 21.6 | 21.65 | 21.65 | -0.4 (-1.81%) | 254,000 |
1 Mar 2022 | HKD | 22.3 | 22.35 | 21.85 | 22.05 | 22.05 | 0.0 (0.0%) | 433,000 |
28 Feb 2022 | HKD | 22.75 | 22.9 | 21.25 | 22.05 | 22.05 | -0.5 (-2.22%) | 675,000 |
25 Feb 2022 | HKD | 22.15 | 22.7 | 21.85 | 22.55 | 22.55 | +0.75 (+3.44%) | 394,000 |
24 Feb 2022 | HKD | 23.05 | 23.05 | 21.4 | 21.8 | 21.8 | -1.25 (-5.42%) | 1,036,000 |
23 Feb 2022 | HKD | 23.9 | 23.9 | 22.8 | 23.05 | 23.05 | -0.55 (-2.33%) | 643,000 |
22 Feb 2022 | HKD | 24.5 | 24.5 | 23.2 | 23.6 | 23.6 | -1 (-4.07%) | 678,610 |
21 Feb 2022 | HKD | 25.8 | 25.8 | 24 | 24.6 | 24.6 | -0.6 (-2.38%) | 499,400 |
18 Feb 2022 | HKD | 24.6 | 25.6 | 24.4 | 25.2 | 25.2 | +0.35 (+1.41%) | 502,015 |
17 Feb 2022 | HKD | 25.4 | 25.7 | 24.7 | 24.85 | 24.85 | -0.75 (-2.93%) | 665,068 |
16 Feb 2022 | HKD | 23.8 | 25.7 | 23.8 | 25.6 | 25.6 | +1.8 (+7.56%) | 1,391,000 |
15 Feb 2022 | HKD | 22.3 | 24.45 | 22.3 | 23.8 | 23.8 | +1.3 (+5.78%) | 980,900 |
14 Feb 2022 | HKD | 22.5 | 22.85 | 22.1 | 22.5 | 22.5 | -0.3 (-1.32%) | 331,000 |
11 Feb 2022 | HKD | 23.1 | 23.6 | 22.8 | 22.8 | 22.8 | -0.55 (-2.36%) | 833,000 |
10 Feb 2022 | HKD | 23.5 | 23.8 | 22.85 | 23.35 | 23.35 | +0.1 (+0.43%) | 1,302,000 |
9 Feb 2022 | HKD | 22.05 | 23.25 | 22 | 23.25 | 23.25 | +1.3 (+5.92%) | 1,355,300 |
8 Feb 2022 | HKD | 22 | 22.4 | 21.5 | 21.95 | 21.95 | +0.35 (+1.62%) | 462,052 |
7 Feb 2022 | HKD | 20.3 | 21.9 | 20.2 | 21.6 | 21.6 | +1.3 (+6.40%) | 769,562 |
4 Feb 2022 | HKD | 20.7 | 20.7 | 20 | 20.3 | 20.3 | -0.4 (-1.93%) | 376,062 |
31 Jan 2022 | HKD | 20.2 | 20.7 | 19.64 | 20.7 | 20.7 | +0.96 (+4.86%) | 217,000 |
28 Jan 2022 | HKD | 20.25 | 20.25 | 19.5 | 19.74 | 19.74 | -0.36 (-1.79%) | 259,000 |
27 Jan 2022 | HKD | 20.15 | 20.25 | 19.6 | 20.1 | 20.1 | 0.0 (0.0%) | 547,000 |
26 Jan 2022 | HKD | 21.1 | 21.1 | 20 | 20.1 | 20.1 | -0.45 (-2.19%) | 781,000 |
25 Jan 2022 | HKD | 21.15 | 22.85 | 20.15 | 20.55 | 20.55 | -0.7 (-3.29%) | 1,027,000 |
24 Jan 2022 | HKD | 21.4 | 22.25 | 21 | 21.25 | 21.25 | -0.65 (-2.97%) | 536,900 |