Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | HKD | 8.09 | 8.16 | 7.85 | 8.04 | 8.04 | -0.05 (-0.62%) | 256,000 |
8 Mar 2022 | HKD | 8.2 | 8.2 | 8.05 | 8.09 | 8.09 | +0.01 (+0.12%) | 347,500 |
7 Mar 2022 | HKD | 8.38 | 8.38 | 8.01 | 8.08 | 8.08 | -0.35 (-4.15%) | 533,307 |
4 Mar 2022 | HKD | 8.54 | 8.54 | 8.31 | 8.43 | 8.43 | -0.27 (-3.10%) | 414,500 |
3 Mar 2022 | HKD | 8.34 | 8.7 | 8.32 | 8.7 | 8.7 | +0.43 (+5.20%) | 1,150,502 |
2 Mar 2022 | HKD | 8.18 | 8.44 | 8.13 | 8.27 | 8.27 | +0.01 (+0.12%) | 158,057 |
1 Mar 2022 | HKD | 8.12 | 8.3 | 8.04 | 8.26 | 8.26 | +0.15 (+1.85%) | 215,507 |
28 Feb 2022 | HKD | 8.19 | 8.19 | 8 | 8.11 | 8.11 | -0.13 (-1.58%) | 272,587 |
25 Feb 2022 | HKD | 8.1 | 8.51 | 8.1 | 8.24 | 8.24 | -0.02 (-0.24%) | 788,100 |
24 Feb 2022 | HKD | 8.8 | 8.8 | 8.2 | 8.26 | 8.26 | -0.54 (-6.14%) | 1,070,285 |
23 Feb 2022 | HKD | 8.8 | 8.84 | 8.58 | 8.8 | 8.8 | +0.12 (+1.38%) | 613,500 |
22 Feb 2022 | HKD | 9 | 9 | 8.5 | 8.68 | 8.68 | -0.33 (-3.66%) | 981,000 |
21 Feb 2022 | HKD | 9.35 | 9.35 | 8.93 | 9.01 | 9.01 | -0.15 (-1.64%) | 454,100 |
18 Feb 2022 | HKD | 9.2 | 9.2 | 9.06 | 9.16 | 9.16 | -0.04 (-0.43%) | 288,021 |
17 Feb 2022 | HKD | 9.31 | 9.31 | 9.17 | 9.2 | 9.2 | -0.06 (-0.65%) | 660,250 |
16 Feb 2022 | HKD | 9.22 | 9.4 | 8.97 | 9.26 | 9.26 | +0.26 (+2.89%) | 760,269 |
15 Feb 2022 | HKD | 9 | 9.47 | 8.76 | 9 | 9 | +0.05 (+0.56%) | 2,005,300 |
14 Feb 2022 | HKD | 8.49 | 8.99 | 8.3 | 8.95 | 8.95 | +0.59 (+7.06%) | 1,523,652 |
11 Feb 2022 | HKD | 8.38 | 8.4 | 8.15 | 8.36 | 8.36 | +0.06 (+0.72%) | 709,000 |
10 Feb 2022 | HKD | 8.03 | 8.37 | 8 | 8.3 | 8.3 | +0.23 (+2.85%) | 808,599 |
9 Feb 2022 | HKD | 8.09 | 8.09 | 7.98 | 8.07 | 8.07 | +0.03 (+0.37%) | 136,500 |
8 Feb 2022 | HKD | 7.98 | 8.04 | 7.87 | 8.04 | 8.04 | +0.11 (+1.39%) | 196,500 |
7 Feb 2022 | HKD | 7.85 | 7.98 | 7.85 | 7.93 | 7.93 | 0.0 (0.0%) | 140,500 |
4 Feb 2022 | HKD | 7.7 | 7.94 | 7.64 | 7.93 | 7.93 | +0.43 (+5.73%) | 624,500 |
31 Jan 2022 | HKD | 7.7 | 7.76 | 7.43 | 7.5 | 7.5 | -0.18 (-2.34%) | 730,000 |
28 Jan 2022 | HKD | 7.83 | 7.91 | 7.6 | 7.68 | 7.68 | -0.24 (-3.03%) | 598,000 |
27 Jan 2022 | HKD | 8.2 | 8.2 | 7.82 | 7.92 | 7.92 | -0.28 (-3.41%) | 660,533 |
26 Jan 2022 | HKD | 8 | 8.42 | 7.99 | 8.2 | 8.2 | +0.2 (+2.50%) | 765,466 |
25 Jan 2022 | HKD | 8 | 8.14 | 8 | 8 | 8 | -0.09 (-1.11%) | 361,323 |
24 Jan 2022 | HKD | 8.01 | 8.18 | 8.01 | 8.09 | 8.09 | -0.11 (-1.34%) | 282,000 |