Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | HKD | 6.31 | 6.58 | 6.25 | 6.34 | 6.34 | -0.09 (-1.40%) | 3,782,000 |
25 Feb 2022 | HKD | 6.05 | 6.5 | 6 | 6.43 | 6.43 | +0.33 (+5.41%) | 3,256,000 |
24 Feb 2022 | HKD | 6.45 | 6.47 | 6.01 | 6.1 | 6.1 | -0.39 (-6.01%) | 3,384,000 |
23 Feb 2022 | HKD | 6.7 | 6.8 | 6.42 | 6.49 | 6.49 | -0.25 (-3.71%) | 3,032,000 |
22 Feb 2022 | HKD | 6.77 | 6.85 | 6.54 | 6.74 | 6.74 | -0.08 (-1.17%) | 2,984,000 |
21 Feb 2022 | HKD | 6.8 | 7 | 6.74 | 6.82 | 6.82 | -0.18 (-2.57%) | 3,052,000 |
18 Feb 2022 | HKD | 6.85 | 7.04 | 6.85 | 7 | 7 | +0.1 (+1.45%) | 2,906,000 |
17 Feb 2022 | HKD | 6.95 | 7.15 | 6.84 | 6.9 | 6.9 | -0.08 (-1.15%) | 2,908,000 |
16 Feb 2022 | HKD | 6.9 | 7.19 | 6.82 | 6.98 | 6.98 | +0.08 (+1.16%) | 3,924,000 |
15 Feb 2022 | HKD | 7.05 | 7.38 | 6.89 | 6.9 | 6.9 | -0.15 (-2.13%) | 2,896,000 |
14 Feb 2022 | HKD | 7.01 | 7.28 | 6.88 | 7.05 | 7.05 | -0.09 (-1.26%) | 3,166,000 |
11 Feb 2022 | HKD | 7.05 | 7.27 | 6.88 | 7.14 | 7.14 | +0.03 (+0.42%) | 1,812,000 |
10 Feb 2022 | HKD | 7.1 | 7.29 | 6.7 | 7.11 | 7.11 | +0.01 (+0.14%) | 1,758,000 |
9 Feb 2022 | HKD | 7.31 | 7.6 | 7 | 7.1 | 7.1 | -0.21 (-2.87%) | 1,498,000 |
8 Feb 2022 | HKD | 7.4 | 7.65 | 7.2 | 7.31 | 7.31 | -0.37 (-4.82%) | 1,536,000 |
7 Feb 2022 | HKD | 6.95 | 7.69 | 6.87 | 7.68 | 7.68 | +0.57 (+8.02%) | 2,110,000 |
4 Feb 2022 | HKD | 7.2 | 7.3 | 7.02 | 7.11 | 7.11 | +0.01 (+0.14%) | 1,925,800 |
31 Jan 2022 | HKD | 6.42 | 7.2 | 6.31 | 7.1 | 7.1 | +0.62 (+9.57%) | 1,594,000 |
28 Jan 2022 | HKD | 5.91 | 6.49 | 5.9 | 6.48 | 6.48 | +0.48 (+8%) | 2,836,000 |
27 Jan 2022 | HKD | 6.1 | 6.34 | 5.85 | 6 | 6 | -0.22 (-3.54%) | 2,486,000 |
26 Jan 2022 | HKD | 6.08 | 6.84 | 5.9 | 6.22 | 6.22 | +0.09 (+1.47%) | 4,402,000 |
25 Jan 2022 | HKD | 6.52 | 6.74 | 5.9 | 6.13 | 6.13 | -0.66 (-9.72%) | 6,428,000 |
24 Jan 2022 | HKD | 6.9 | 7.2 | 6.7 | 6.79 | 6.79 | -0.38 (-5.30%) | 4,728,000 |
21 Jan 2022 | HKD | 7.57 | 7.87 | 6.97 | 7.17 | 7.17 | -0.7 (-8.89%) | 7,484,000 |
20 Jan 2022 | HKD | 7.02 | 7.97 | 6.98 | 7.87 | 7.87 | +0.82 (+11.63%) | 7,494,000 |
19 Jan 2022 | HKD | 6.7 | 7.47 | 6.5 | 7.05 | 7.05 | 0.0 (0.0%) | 9,818,000 |
18 Jan 2022 | HKD | 8.06 | 8.3 | 7.05 | 7.05 | 7.05 | -1.13 (-13.81%) | 6,210,000 |
17 Jan 2022 | HKD | 9 | 9.2 | 7.7 | 8.18 | 8.18 | -1.02 (-11.09%) | 6,668,000 |
14 Jan 2022 | HKD | 8.92 | 9.4 | 8.86 | 9.2 | 9.2 | +0.2 (+2.22%) | 3,838,000 |
13 Jan 2022 | HKD | 8.79 | 9 | 8.45 | 9 | 9 | +0.14 (+1.58%) | 3,113,000 |