Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | HKD | 5.74 | 5.81 | 5.51 | 5.68 | 5.68 | -0.03 (-0.53%) | 2,645,500 |
8 Mar 2022 | HKD | 5.81 | 6 | 5.65 | 5.71 | 5.71 | -0.21 (-3.55%) | 3,324,500 |
7 Mar 2022 | HKD | 6.01 | 6.02 | 5.85 | 5.92 | 5.92 | -0.12 (-1.99%) | 3,374,500 |
4 Mar 2022 | HKD | 6.12 | 6.19 | 5.97 | 6.04 | 6.04 | -0.21 (-3.36%) | 2,409,000 |
3 Mar 2022 | HKD | 6.17 | 6.3 | 6.06 | 6.25 | 6.25 | +0.14 (+2.29%) | 3,312,500 |
2 Mar 2022 | HKD | 6.21 | 6.31 | 6.09 | 6.11 | 6.11 | -0.17 (-2.71%) | 2,685,000 |
1 Mar 2022 | HKD | 6.22 | 6.34 | 6.18 | 6.28 | 6.28 | +0.11 (+1.78%) | 3,331,800 |
28 Feb 2022 | HKD | 6.3 | 6.3 | 6.04 | 6.17 | 6.17 | -0.07 (-1.12%) | 3,429,500 |
25 Feb 2022 | HKD | 6.2 | 6.31 | 6.2 | 6.24 | 6.24 | +0.1 (+1.63%) | 1,844,500 |
24 Feb 2022 | HKD | 6.16 | 6.26 | 6 | 6.14 | 6.14 | -0.13 (-2.07%) | 4,294,000 |
23 Feb 2022 | HKD | 6.26 | 6.34 | 6.23 | 6.27 | 6.27 | +0.1 (+1.62%) | 2,739,900 |
22 Feb 2022 | HKD | 6.32 | 6.32 | 6.11 | 6.17 | 6.17 | -0.19 (-2.99%) | 3,550,461 |
21 Feb 2022 | HKD | 6.23 | 6.44 | 6.23 | 6.36 | 6.36 | 0.0 (0.0%) | 1,967,000 |
18 Feb 2022 | HKD | 6.38 | 6.51 | 6.35 | 6.36 | 6.36 | -0.05 (-0.78%) | 4,167,500 |
17 Feb 2022 | HKD | 6.35 | 6.52 | 6.29 | 6.41 | 6.41 | +0.06 (+0.94%) | 4,562,000 |
16 Feb 2022 | HKD | 6.18 | 6.39 | 6.04 | 6.35 | 6.35 | +0.3 (+4.96%) | 10,854,180 |
15 Feb 2022 | HKD | 5.75 | 6.2 | 5.75 | 6.05 | 6.05 | +0.3 (+5.22%) | 10,809,000 |
14 Feb 2022 | HKD | 5.75 | 5.85 | 5.66 | 5.75 | 5.75 | 0.0 (0.0%) | 4,996,500 |
11 Feb 2022 | HKD | 5.82 | 5.85 | 5.68 | 5.75 | 5.75 | -0.11 (-1.88%) | 4,004,500 |
10 Feb 2022 | HKD | 6.1 | 6.12 | 5.84 | 5.86 | 5.86 | -0.13 (-2.17%) | 7,020,500 |
9 Feb 2022 | HKD | 5.75 | 6.12 | 5.69 | 5.99 | 5.99 | +0.29 (+5.09%) | 6,392,500 |
8 Feb 2022 | HKD | 5.75 | 5.75 | 5.56 | 5.7 | 5.7 | 0.0 (0.0%) | 2,448,255 |
7 Feb 2022 | HKD | 5.63 | 5.79 | 5.63 | 5.7 | 5.7 | +0.13 (+2.33%) | 4,645,000 |
4 Feb 2022 | HKD | 5.54 | 5.58 | 5.43 | 5.57 | 5.57 | +0.04 (+0.72%) | 1,438,000 |
31 Jan 2022 | HKD | 5.57 | 5.61 | 5.38 | 5.53 | 5.53 | +0.13 (+2.41%) | 1,845,000 |
28 Jan 2022 | HKD | 5.5 | 5.56 | 5.33 | 5.4 | 5.4 | -0.04 (-0.74%) | 3,407,840 |
27 Jan 2022 | HKD | 5.97 | 5.97 | 5.4 | 5.44 | 5.44 | -0.38 (-6.53%) | 6,133,020 |
26 Jan 2022 | HKD | 6 | 6 | 5.8 | 5.82 | 5.82 | -0.1 (-1.69%) | 4,745,500 |
25 Jan 2022 | HKD | 6.14 | 6.14 | 5.87 | 5.92 | 5.92 | -0.18 (-2.95%) | 6,345,400 |
24 Jan 2022 | HKD | 6.35 | 6.35 | 6.03 | 6.1 | 6.1 | -0.2 (-3.17%) | 6,537,334 |