Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 4.64 | 4.79 | 4.59 | 4.75 | 4.75 | +0.08 (+1.71%) | 1,695,000 |
28 Feb 2022 | HKD | 4.8 | 4.83 | 4.54 | 4.67 | 4.67 | -0.13 (-2.71%) | 2,875,000 |
25 Feb 2022 | HKD | 4.73 | 4.87 | 4.67 | 4.8 | 4.8 | +0.12 (+2.56%) | 1,772,000 |
24 Feb 2022 | HKD | 4.88 | 4.88 | 4.64 | 4.68 | 4.68 | -0.23 (-4.68%) | 2,845,217 |
23 Feb 2022 | HKD | 4.82 | 4.94 | 4.75 | 4.91 | 4.91 | +0.15 (+3.15%) | 2,956,000 |
22 Feb 2022 | HKD | 4.82 | 4.82 | 4.65 | 4.76 | 4.76 | -0.11 (-2.26%) | 2,286,000 |
21 Feb 2022 | HKD | 4.89 | 4.95 | 4.78 | 4.87 | 4.87 | -0.03 (-0.61%) | 2,270,116 |
18 Feb 2022 | HKD | 4.89 | 4.96 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 1,176,000 |
17 Feb 2022 | HKD | 4.95 | 4.95 | 4.89 | 4.92 | 4.92 | -0.01 (-0.20%) | 1,358,000 |
16 Feb 2022 | HKD | 4.9 | 4.96 | 4.88 | 4.93 | 4.93 | +0.05 (+1.02%) | 1,512,000 |
15 Feb 2022 | HKD | 4.97 | 4.97 | 4.83 | 4.88 | 4.88 | +0.05 (+1.04%) | 2,057,000 |
14 Feb 2022 | HKD | 4.79 | 4.93 | 4.79 | 4.83 | 4.83 | +0.04 (+0.84%) | 2,037,300 |
11 Feb 2022 | HKD | 4.93 | 4.93 | 4.76 | 4.79 | 4.79 | -0.14 (-2.84%) | 1,955,000 |
10 Feb 2022 | HKD | 4.9 | 5.04 | 4.88 | 4.93 | 4.93 | 0.0 (0.0%) | 2,447,000 |
9 Feb 2022 | HKD | 4.86 | 4.98 | 4.76 | 4.93 | 4.93 | +0.11 (+2.28%) | 4,393,000 |
8 Feb 2022 | HKD | 4.76 | 4.84 | 4.73 | 4.82 | 4.82 | +0.07 (+1.47%) | 3,081,200 |
7 Feb 2022 | HKD | 4.86 | 4.9 | 4.69 | 4.75 | 4.75 | -0.15 (-3.06%) | 4,074,579 |
4 Feb 2022 | HKD | 4.85 | 4.96 | 4.78 | 4.9 | 4.9 | +0.05 (+1.03%) | 2,742,048 |
31 Jan 2022 | HKD | 4.68 | 4.88 | 4.68 | 4.85 | 4.85 | +0.17 (+3.63%) | 1,214,000 |
28 Jan 2022 | HKD | 4.65 | 4.72 | 4.55 | 4.68 | 4.68 | +0.03 (+0.65%) | 2,153,000 |
27 Jan 2022 | HKD | 4.78 | 4.79 | 4.58 | 4.65 | 4.65 | -0.19 (-3.93%) | 2,682,379 |
26 Jan 2022 | HKD | 4.74 | 4.9 | 4.74 | 4.84 | 4.84 | +0.1 (+2.11%) | 2,343,100 |
25 Jan 2022 | HKD | 4.83 | 4.85 | 4.67 | 4.74 | 4.74 | -0.09 (-1.86%) | 3,748,000 |
24 Jan 2022 | HKD | 4.97 | 4.97 | 4.83 | 4.83 | 4.83 | -0.14 (-2.82%) | 1,879,371 |
21 Jan 2022 | HKD | 4.86 | 5.1 | 4.8 | 4.97 | 4.97 | +0.1 (+2.05%) | 4,697,681 |
20 Jan 2022 | HKD | 4.82 | 4.92 | 4.79 | 4.87 | 4.87 | +0.05 (+1.04%) | 4,289,392 |
19 Jan 2022 | HKD | 4.7 | 4.87 | 4.7 | 4.82 | 4.82 | +0.12 (+2.55%) | 4,355,000 |
18 Jan 2022 | HKD | 4.73 | 4.8 | 4.69 | 4.7 | 4.7 | -0.03 (-0.63%) | 3,157,000 |
17 Jan 2022 | HKD | 4.82 | 4.83 | 4.71 | 4.73 | 4.73 | -0.11 (-2.27%) | 2,776,350 |
14 Jan 2022 | HKD | 4.7 | 4.88 | 4.65 | 4.84 | 4.84 | +0.11 (+2.33%) | 6,498,155 |