Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 6.7 | 6.79 | 6.4 | 6.43 | 6.43 | -0.23 (-3.45%) | 1,750,000 |
7 Mar 2022 | HKD | 6.86 | 6.86 | 6.63 | 6.66 | 6.66 | -0.24 (-3.48%) | 2,148,127 |
4 Mar 2022 | HKD | 7 | 7.03 | 6.89 | 6.9 | 6.9 | -0.17 (-2.40%) | 2,595,415 |
3 Mar 2022 | HKD | 7.3 | 7.3 | 7.04 | 7.07 | 7.07 | -0.13 (-1.81%) | 2,062,000 |
2 Mar 2022 | HKD | 7.22 | 7.35 | 7.2 | 7.2 | 7.2 | -0.04 (-0.55%) | 2,505,080 |
1 Mar 2022 | HKD | 7.2 | 7.29 | 7.17 | 7.24 | 7.24 | +0.08 (+1.12%) | 1,315,600 |
28 Feb 2022 | HKD | 7.68 | 7.68 | 7.16 | 7.16 | 7.16 | -0.59 (-7.61%) | 6,281,000 |
25 Feb 2022 | HKD | 7.75 | 7.88 | 7.72 | 7.75 | 7.75 | 0.0 (0.0%) | 2,404,000 |
24 Feb 2022 | HKD | 7.98 | 8.04 | 7.74 | 7.75 | 7.75 | -0.21 (-2.64%) | 3,154,252 |
23 Feb 2022 | HKD | 7.95 | 7.99 | 7.86 | 7.96 | 7.96 | +0.07 (+0.89%) | 2,262,821 |
22 Feb 2022 | HKD | 8.12 | 8.12 | 7.87 | 7.89 | 7.89 | -0.23 (-2.83%) | 3,793,754 |
21 Feb 2022 | HKD | 8.11 | 8.16 | 8.09 | 8.12 | 8.12 | +0.01 (+0.12%) | 992,000 |
18 Feb 2022 | HKD | 8.15 | 8.17 | 8.08 | 8.11 | 8.11 | -0.04 (-0.49%) | 1,266,800 |
17 Feb 2022 | HKD | 8.15 | 8.22 | 8.14 | 8.15 | 8.15 | -0.03 (-0.37%) | 782,800 |
16 Feb 2022 | HKD | 8.24 | 8.24 | 8.14 | 8.18 | 8.18 | +0.02 (+0.25%) | 1,222,400 |
15 Feb 2022 | HKD | 8.11 | 8.25 | 8.08 | 8.16 | 8.16 | -0.08 (-0.97%) | 1,196,000 |
14 Feb 2022 | HKD | 8.26 | 8.27 | 8.12 | 8.24 | 8.24 | -0.01 (-0.12%) | 1,272,800 |
11 Feb 2022 | HKD | 8.18 | 8.29 | 8.12 | 8.25 | 8.25 | -0.03 (-0.36%) | 1,655,276 |
10 Feb 2022 | HKD | 8.35 | 8.36 | 8.2 | 8.28 | 8.28 | 0.0 (0.0%) | 1,502,600 |
9 Feb 2022 | HKD | 8.2 | 8.3 | 8.15 | 8.28 | 8.28 | +0.14 (+1.72%) | 1,192,258 |
8 Feb 2022 | HKD | 8.21 | 8.22 | 8.05 | 8.14 | 8.14 | -0.04 (-0.49%) | 1,378,026 |
7 Feb 2022 | HKD | 8.07 | 8.28 | 8.07 | 8.18 | 8.18 | -0.04 (-0.49%) | 1,460,081 |
4 Feb 2022 | HKD | 8.06 | 8.22 | 8.06 | 8.22 | 8.22 | +0.2 (+2.49%) | 444,000 |
31 Jan 2022 | HKD | 8.36 | 8.38 | 8.02 | 8.02 | 8.02 | -0.26 (-3.14%) | 1,554,000 |
28 Jan 2022 | HKD | 8.15 | 8.49 | 7.9 | 8.28 | 8.28 | +0.18 (+2.22%) | 2,665,800 |
27 Jan 2022 | HKD | 8.17 | 8.18 | 8.02 | 8.1 | 8.1 | -0.05 (-0.61%) | 2,209,354 |
26 Jan 2022 | HKD | 8.18 | 8.32 | 8.15 | 8.15 | 8.15 | -0.02 (-0.24%) | 1,506,100 |
25 Jan 2022 | HKD | 8.49 | 8.5 | 8.12 | 8.17 | 8.17 | -0.25 (-2.97%) | 2,279,400 |
24 Jan 2022 | HKD | 8.66 | 8.66 | 8.35 | 8.42 | 8.42 | -0.27 (-3.11%) | 1,977,000 |
21 Jan 2022 | HKD | 8.55 | 8.69 | 8.48 | 8.69 | 8.69 | +0.15 (+1.76%) | 2,264,900 |