Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 8.01 | 8.18 | 7.66 | 7.81 | 7.81 | -0.4 (-4.87%) | 1,494,000 |
7 Mar 2022 | HKD | 8.47 | 8.48 | 8.03 | 8.21 | 8.21 | -0.29 (-3.41%) | 719,000 |
4 Mar 2022 | HKD | 8.51 | 8.71 | 8.5 | 8.5 | 8.5 | -0.11 (-1.28%) | 302,000 |
3 Mar 2022 | HKD | 8.71 | 8.95 | 8.54 | 8.61 | 8.61 | -0.13 (-1.49%) | 367,000 |
2 Mar 2022 | HKD | 8.79 | 9.07 | 8.55 | 8.74 | 8.74 | -0.24 (-2.67%) | 411,000 |
1 Mar 2022 | HKD | 8.8 | 9.04 | 8.8 | 8.98 | 8.98 | +0.23 (+2.63%) | 487,785 |
28 Feb 2022 | HKD | 8.91 | 8.91 | 8.69 | 8.75 | 8.75 | -0.15 (-1.69%) | 252,000 |
25 Feb 2022 | HKD | 8.98 | 9.08 | 8.77 | 8.9 | 8.9 | 0.0 (0.0%) | 593,000 |
24 Feb 2022 | HKD | 9.05 | 9.3 | 8.8 | 8.9 | 8.9 | -0.48 (-5.12%) | 796,000 |
23 Feb 2022 | HKD | 9.3 | 9.48 | 9.02 | 9.38 | 9.38 | +0.08 (+0.86%) | 390,000 |
22 Feb 2022 | HKD | 9.44 | 9.44 | 9 | 9.3 | 9.3 | -0.31 (-3.23%) | 478,000 |
21 Feb 2022 | HKD | 9.52 | 9.67 | 9.43 | 9.61 | 9.61 | 0.0 (0.0%) | 108,000 |
18 Feb 2022 | HKD | 9.6 | 9.88 | 9.5 | 9.61 | 9.61 | -0.12 (-1.23%) | 241,000 |
17 Feb 2022 | HKD | 9.93 | 10 | 9.6 | 9.73 | 9.73 | -0.2 (-2.01%) | 583,400 |
16 Feb 2022 | HKD | 9.75 | 9.93 | 9.65 | 9.93 | 9.93 | +0.17 (+1.74%) | 640,000 |
15 Feb 2022 | HKD | 9.65 | 9.79 | 9.55 | 9.76 | 9.76 | +0.05 (+0.51%) | 344,000 |
14 Feb 2022 | HKD | 9.8 | 9.8 | 9.59 | 9.71 | 9.71 | -0.12 (-1.22%) | 488,000 |
11 Feb 2022 | HKD | 10.1 | 10.1 | 9.7 | 9.83 | 9.83 | -0.16 (-1.60%) | 438,100 |
10 Feb 2022 | HKD | 10.18 | 10.24 | 9.82 | 9.99 | 9.99 | -0.23 (-2.25%) | 1,225,709 |
9 Feb 2022 | HKD | 10.32 | 10.4 | 10.12 | 10.22 | 10.22 | -0.14 (-1.35%) | 286,000 |
8 Feb 2022 | HKD | 10.14 | 10.38 | 10 | 10.36 | 10.36 | -0.1 (-0.96%) | 559,000 |
7 Feb 2022 | HKD | 10.36 | 10.68 | 10.28 | 10.46 | 10.46 | -0.02 (-0.19%) | 357,000 |
4 Feb 2022 | HKD | 10.2 | 10.58 | 10.2 | 10.48 | 10.48 | +0.28 (+2.75%) | 348,876 |
31 Jan 2022 | HKD | 9.84 | 10.58 | 9.84 | 10.2 | 10.2 | +0.25 (+2.51%) | 113,000 |
28 Jan 2022 | HKD | 10.02 | 10.06 | 9.81 | 9.95 | 9.95 | -0.25 (-2.45%) | 515,000 |
27 Jan 2022 | HKD | 10.5 | 10.5 | 9.7 | 10.2 | 10.2 | -0.5 (-4.67%) | 671,000 |
26 Jan 2022 | HKD | 10.76 | 11 | 10.58 | 10.7 | 10.7 | -0.1 (-0.93%) | 1,122,000 |
25 Jan 2022 | HKD | 10.76 | 10.9 | 10.6 | 10.8 | 10.8 | -0.12 (-1.10%) | 1,717,000 |
24 Jan 2022 | HKD | 11 | 11 | 10.54 | 10.92 | 10.92 | -0.08 (-0.73%) | 619,000 |
21 Jan 2022 | HKD | 10.7 | 11.2 | 10.66 | 11 | 11 | +0.12 (+1.10%) | 1,976,000 |