Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 5.68 | 5.68 | 5.38 | 5.44 | 5.44 | -0.16 (-2.86%) | 1,832,000 |
14 Mar 2022 | HKD | 5.88 | 5.96 | 5.47 | 5.6 | 5.6 | -0.31 (-5.25%) | 1,732,000 |
11 Mar 2022 | HKD | 5.92 | 5.92 | 5.76 | 5.91 | 5.91 | +0.01 (+0.17%) | 1,092,000 |
10 Mar 2022 | HKD | 6.1 | 6.1 | 5.88 | 5.9 | 5.9 | -0.07 (-1.17%) | 824,972 |
9 Mar 2022 | HKD | 6 | 6.05 | 5.9 | 5.97 | 5.97 | 0.0 (0.0%) | 1,144,000 |
8 Mar 2022 | HKD | 5.97 | 6.01 | 5.91 | 5.97 | 5.97 | 0.0 (0.0%) | 974,000 |
7 Mar 2022 | HKD | 6.1 | 6.1 | 5.92 | 5.97 | 5.97 | -0.09 (-1.49%) | 1,061,000 |
4 Mar 2022 | HKD | 5.97 | 6.17 | 5.92 | 6.06 | 6.06 | +0.03 (+0.50%) | 1,108,000 |
3 Mar 2022 | HKD | 6.06 | 6.1 | 5.87 | 6.03 | 6.03 | 0.0 (0.0%) | 1,047,000 |
2 Mar 2022 | HKD | 6.2 | 6.2 | 6.02 | 6.03 | 6.03 | -0.17 (-2.74%) | 3,774,000 |
1 Mar 2022 | HKD | 6.13 | 6.2 | 6.03 | 6.2 | 6.2 | +0.09 (+1.47%) | 1,458,000 |
28 Feb 2022 | HKD | 6.15 | 6.15 | 6.02 | 6.11 | 6.11 | -0.04 (-0.65%) | 804,000 |
25 Feb 2022 | HKD | 6.16 | 6.16 | 6.08 | 6.15 | 6.15 | 0.0 (0.0%) | 1,062,000 |
24 Feb 2022 | HKD | 6.15 | 6.21 | 6.11 | 6.15 | 6.15 | -0.07 (-1.13%) | 849,000 |
23 Feb 2022 | HKD | 6.08 | 6.36 | 6.02 | 6.22 | 6.22 | +0.14 (+2.30%) | 806,000 |
22 Feb 2022 | HKD | 6.14 | 6.14 | 5.85 | 6.08 | 6.08 | +0.03 (+0.50%) | 829,000 |
21 Feb 2022 | HKD | 6.2 | 6.2 | 6.05 | 6.05 | 6.05 | -0.16 (-2.58%) | 796,000 |
18 Feb 2022 | HKD | 6.21 | 6.22 | 6.02 | 6.21 | 6.21 | 0.0 (0.0%) | 1,058,000 |
17 Feb 2022 | HKD | 6.2 | 6.23 | 6.16 | 6.21 | 6.21 | +0.02 (+0.32%) | 736,000 |
16 Feb 2022 | HKD | 6.2 | 6.31 | 6.13 | 6.19 | 6.19 | 0.0 (0.0%) | 2,348,954 |
15 Feb 2022 | HKD | 6.17 | 6.23 | 6.12 | 6.19 | 6.19 | +0.01 (+0.16%) | 821,000 |
14 Feb 2022 | HKD | 6.25 | 6.25 | 6.04 | 6.18 | 6.18 | -0.05 (-0.80%) | 843,000 |
11 Feb 2022 | HKD | 6.25 | 6.25 | 6.17 | 6.23 | 6.23 | 0.0 (0.0%) | 856,000 |
10 Feb 2022 | HKD | 6.16 | 6.24 | 6.05 | 6.23 | 6.23 | +0.08 (+1.30%) | 2,937,000 |
9 Feb 2022 | HKD | 6.15 | 6.21 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 822,194 |
8 Feb 2022 | HKD | 6.19 | 6.21 | 6.09 | 6.2 | 6.2 | +0.01 (+0.16%) | 885,000 |
7 Feb 2022 | HKD | 6.19 | 6.19 | 6.06 | 6.19 | 6.19 | +0.01 (+0.16%) | 1,578,000 |
4 Feb 2022 | HKD | 6.31 | 6.33 | 5.95 | 6.18 | 6.18 | -0.17 (-2.68%) | 1,181,956 |
31 Jan 2022 | HKD | 6.3 | 6.5 | 6.03 | 6.35 | 6.35 | -0.03 (-0.47%) | 726,000 |
28 Jan 2022 | HKD | 6.11 | 6.39 | 5.88 | 6.38 | 6.38 | +0.47 (+7.95%) | 1,307,000 |