Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 7.67 | 7.67 | 7.53 | 7.6 | 7.6 | -0.07 (-0.91%) | 1,609,000 |
28 Feb 2022 | HKD | 7.72 | 7.72 | 7.5 | 7.67 | 7.67 | +0.06 (+0.79%) | 4,764,895 |
25 Feb 2022 | HKD | 7.71 | 7.78 | 7.61 | 7.61 | 7.61 | -0.04 (-0.52%) | 1,559,000 |
24 Feb 2022 | HKD | 7.83 | 7.83 | 7.58 | 7.65 | 7.65 | -0.18 (-2.30%) | 3,415,145 |
23 Feb 2022 | HKD | 7.76 | 7.85 | 7.76 | 7.83 | 7.83 | +0.09 (+1.16%) | 750,000 |
22 Feb 2022 | HKD | 7.93 | 7.93 | 7.72 | 7.74 | 7.74 | -0.2 (-2.52%) | 2,393,000 |
21 Feb 2022 | HKD | 7.96 | 7.96 | 7.91 | 7.94 | 7.94 | -0.03 (-0.38%) | 912,291 |
18 Feb 2022 | HKD | 7.94 | 7.98 | 7.94 | 7.97 | 7.97 | 0.0 (0.0%) | 672,629 |
17 Feb 2022 | HKD | 8.01 | 8.1 | 7.94 | 7.97 | 7.97 | -0.04 (-0.50%) | 1,288,000 |
16 Feb 2022 | HKD | 8.04 | 8.11 | 8 | 8.01 | 8.01 | -0.03 (-0.37%) | 1,305,000 |
15 Feb 2022 | HKD | 7.95 | 8.13 | 7.95 | 8.04 | 8.04 | +0.04 (+0.50%) | 1,569,000 |
14 Feb 2022 | HKD | 8.01 | 8.1 | 7.92 | 8 | 8 | -0.09 (-1.11%) | 1,918,000 |
11 Feb 2022 | HKD | 7.95 | 8.13 | 7.95 | 8.09 | 8.09 | +0.14 (+1.76%) | 2,258,265 |
10 Feb 2022 | HKD | 7.91 | 7.97 | 7.91 | 7.95 | 7.95 | +0.04 (+0.51%) | 1,460,081 |
9 Feb 2022 | HKD | 7.88 | 7.94 | 7.83 | 7.91 | 7.91 | +0.03 (+0.38%) | 1,294,375 |
8 Feb 2022 | HKD | 7.82 | 7.92 | 7.82 | 7.88 | 7.88 | +0.06 (+0.77%) | 1,386,000 |
7 Feb 2022 | HKD | 7.75 | 7.87 | 7.75 | 7.82 | 7.82 | +0.03 (+0.39%) | 1,590,000 |
4 Feb 2022 | HKD | 7.72 | 7.85 | 7.72 | 7.79 | 7.79 | +0.05 (+0.65%) | 2,881,100 |
31 Jan 2022 | HKD | 7.85 | 7.85 | 7.7 | 7.74 | 7.74 | -0.06 (-0.77%) | 837,200 |
28 Jan 2022 | HKD | 7.78 | 7.91 | 7.73 | 7.8 | 7.8 | +0.02 (+0.26%) | 2,605,629 |
27 Jan 2022 | HKD | 7.65 | 7.79 | 7.65 | 7.78 | 7.78 | +0.02 (+0.26%) | 1,122,865 |
26 Jan 2022 | HKD | 7.65 | 7.78 | 7.65 | 7.76 | 7.76 | +0.1 (+1.31%) | 1,088,000 |
25 Jan 2022 | HKD | 7.62 | 7.73 | 7.62 | 7.66 | 7.66 | -0.06 (-0.78%) | 717,099 |
24 Jan 2022 | HKD | 7.8 | 7.83 | 7.7 | 7.72 | 7.72 | -0.11 (-1.40%) | 1,431,645 |
21 Jan 2022 | HKD | 7.82 | 7.84 | 7.77 | 7.83 | 7.83 | +0.01 (+0.13%) | 691,030 |
20 Jan 2022 | HKD | 7.8 | 7.85 | 7.77 | 7.82 | 7.82 | +0.07 (+0.90%) | 1,719,691 |
19 Jan 2022 | HKD | 7.66 | 7.75 | 7.66 | 7.75 | 7.75 | +0.09 (+1.17%) | 1,086,000 |
18 Jan 2022 | HKD | 7.63 | 7.75 | 7.55 | 7.66 | 7.66 | +0.03 (+0.39%) | 906,000 |
17 Jan 2022 | HKD | 7.64 | 7.68 | 7.57 | 7.63 | 7.63 | +0.03 (+0.39%) | 730,670 |
14 Jan 2022 | HKD | 7.52 | 7.65 | 7.5 | 7.6 | 7.6 | +0.08 (+1.06%) | 1,128,679 |