Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 4.02 | 4.4 | 4.02 | 4.14 | 4.14 | -0.1 (-2.36%) | 361,500 |
7 Mar 2022 | HKD | 4.16 | 4.38 | 4 | 4.24 | 4.24 | -0.15 (-3.42%) | 373,500 |
4 Mar 2022 | HKD | 4.47 | 4.5 | 4.01 | 4.39 | 4.39 | -0.08 (-1.79%) | 258,500 |
3 Mar 2022 | HKD | 4.55 | 4.68 | 4.47 | 4.47 | 4.47 | -0.05 (-1.11%) | 48,536 |
2 Mar 2022 | HKD | 4.68 | 4.68 | 4.51 | 4.52 | 4.52 | -0.17 (-3.62%) | 114,000 |
1 Mar 2022 | HKD | 4.54 | 4.77 | 4.52 | 4.69 | 4.69 | +0.15 (+3.30%) | 1,852,600 |
28 Feb 2022 | HKD | 4.58 | 4.7 | 4.54 | 4.54 | 4.54 | -0.16 (-3.40%) | 41,000 |
25 Feb 2022 | HKD | 4.56 | 4.79 | 4.52 | 4.7 | 4.7 | +0.14 (+3.07%) | 132,500 |
24 Feb 2022 | HKD | 4.63 | 4.79 | 4.55 | 4.56 | 4.56 | -0.13 (-2.77%) | 183,000 |
23 Feb 2022 | HKD | 4.85 | 4.94 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 99,000 |
22 Feb 2022 | HKD | 4.88 | 4.9 | 4.71 | 4.71 | 4.71 | -0.18 (-3.68%) | 126,500 |
21 Feb 2022 | HKD | 5.14 | 5.14 | 4.87 | 4.89 | 4.89 | -0.25 (-4.86%) | 179,000 |
18 Feb 2022 | HKD | 4.9 | 5.14 | 4.79 | 5.14 | 5.14 | +0.26 (+5.33%) | 368,500 |
17 Feb 2022 | HKD | 4.8 | 4.95 | 4.8 | 4.88 | 4.88 | +0.08 (+1.67%) | 65,000 |
16 Feb 2022 | HKD | 4.75 | 4.93 | 4.74 | 4.8 | 4.8 | +0.11 (+2.35%) | 146,000 |
15 Feb 2022 | HKD | 4.59 | 4.75 | 4.59 | 4.69 | 4.69 | +0.12 (+2.63%) | 35,500 |
14 Feb 2022 | HKD | 4.73 | 5 | 4.57 | 4.57 | 4.57 | -0.3 (-6.16%) | 122,500 |
11 Feb 2022 | HKD | 4.96 | 4.96 | 4.8 | 4.87 | 4.87 | -0.09 (-1.81%) | 100,000 |
10 Feb 2022 | HKD | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 0.0 (0.0%) | 36,000 |
9 Feb 2022 | HKD | 4.87 | 4.96 | 4.71 | 4.96 | 4.96 | +0.09 (+1.85%) | 281,500 |
8 Feb 2022 | HKD | 4.86 | 4.87 | 4.8 | 4.87 | 4.87 | -0.07 (-1.42%) | 26,042 |
7 Feb 2022 | HKD | 4.9 | 4.94 | 4.81 | 4.94 | 4.94 | -0.02 (-0.40%) | 87,000 |
4 Feb 2022 | HKD | 4.82 | 4.96 | 4.71 | 4.96 | 4.96 | +0.14 (+2.90%) | 55,000 |
31 Jan 2022 | HKD | 4.79 | 4.82 | 4.77 | 4.82 | 4.82 | -0.01 (-0.21%) | 40,000 |
28 Jan 2022 | HKD | 4.88 | 4.99 | 4.78 | 4.83 | 4.83 | -0.17 (-3.40%) | 231,000 |
27 Jan 2022 | HKD | 5.18 | 5.18 | 5 | 5 | 5 | -0.18 (-3.47%) | 186,500 |
26 Jan 2022 | HKD | 5.26 | 5.29 | 5.1 | 5.18 | 5.18 | -0.09 (-1.71%) | 82,980 |
25 Jan 2022 | HKD | 5.3 | 5.3 | 5.18 | 5.27 | 5.27 | -0.03 (-0.57%) | 94,000 |
24 Jan 2022 | HKD | 5.33 | 5.34 | 5.28 | 5.3 | 5.3 | -0.03 (-0.56%) | 54,500 |
21 Jan 2022 | HKD | 5.51 | 5.51 | 5.3 | 5.33 | 5.33 | -0.25 (-4.48%) | 157,050 |