Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 7.54 | 7.54 | 7.32 | 7.47 | 7.47 | +0.02 (+0.27%) | 598,000 |
28 Feb 2022 | HKD | 7.27 | 7.45 | 7.23 | 7.45 | 7.45 | +0.16 (+2.19%) | 1,482,000 |
25 Feb 2022 | HKD | 7.28 | 7.38 | 7.26 | 7.29 | 7.29 | -0.01 (-0.14%) | 314,889 |
24 Feb 2022 | HKD | 7.5 | 7.5 | 7.26 | 7.3 | 7.3 | -0.2 (-2.67%) | 1,147,000 |
23 Feb 2022 | HKD | 7.59 | 7.65 | 7.44 | 7.5 | 7.5 | -0.1 (-1.32%) | 989,040 |
22 Feb 2022 | HKD | 7.63 | 7.69 | 7.43 | 7.6 | 7.6 | -0.12 (-1.55%) | 1,036,987 |
21 Feb 2022 | HKD | 7.82 | 7.82 | 7.59 | 7.72 | 7.72 | -0.1 (-1.28%) | 1,012,000 |
18 Feb 2022 | HKD | 7.58 | 7.9 | 7.53 | 7.82 | 7.82 | +0.16 (+2.09%) | 2,332,070 |
17 Feb 2022 | HKD | 7.62 | 7.7 | 7.54 | 7.66 | 7.66 | +0.08 (+1.06%) | 1,219,200 |
16 Feb 2022 | HKD | 7.53 | 7.7 | 7.49 | 7.58 | 7.58 | +0.03 (+0.40%) | 1,038,000 |
15 Feb 2022 | HKD | 7.78 | 7.78 | 7.48 | 7.55 | 7.55 | -0.18 (-2.33%) | 1,582,000 |
14 Feb 2022 | HKD | 7.73 | 7.79 | 7.5 | 7.73 | 7.73 | +0.01 (+0.13%) | 1,790,000 |
11 Feb 2022 | HKD | 7.73 | 7.75 | 7.54 | 7.72 | 7.72 | 0.0 (0.0%) | 1,798,000 |
10 Feb 2022 | HKD | 7.6 | 7.72 | 7.4 | 7.72 | 7.72 | +0.12 (+1.58%) | 3,718,000 |
9 Feb 2022 | HKD | 7.52 | 7.68 | 7.32 | 7.6 | 7.6 | +0.08 (+1.06%) | 3,057,133 |
8 Feb 2022 | HKD | 7.26 | 7.58 | 7.18 | 7.52 | 7.52 | +0.37 (+5.17%) | 5,983,754 |
7 Feb 2022 | HKD | 6.61 | 7.24 | 6.61 | 7.15 | 7.15 | +0.49 (+7.36%) | 4,502,200 |
4 Feb 2022 | HKD | 6.59 | 6.69 | 6.48 | 6.66 | 6.66 | +0.06 (+0.91%) | 384,000 |
31 Jan 2022 | HKD | 6.65 | 6.75 | 6.56 | 6.6 | 6.6 | -0.04 (-0.60%) | 72,000 |
28 Jan 2022 | HKD | 6.48 | 6.68 | 6.47 | 6.64 | 6.64 | +0.29 (+4.57%) | 906,000 |
27 Jan 2022 | HKD | 6.42 | 6.44 | 6.31 | 6.35 | 6.35 | -0.1 (-1.55%) | 646,000 |
26 Jan 2022 | HKD | 6.44 | 6.56 | 6.44 | 6.45 | 6.45 | -0.02 (-0.31%) | 984,000 |
25 Jan 2022 | HKD | 6.58 | 6.58 | 6.4 | 6.47 | 6.47 | -0.13 (-1.97%) | 1,396,000 |
24 Jan 2022 | HKD | 6.71 | 6.71 | 6.53 | 6.6 | 6.6 | -0.11 (-1.64%) | 1,684,000 |
21 Jan 2022 | HKD | 6.58 | 6.75 | 6.58 | 6.71 | 6.71 | +0.16 (+2.44%) | 4,732,200 |
20 Jan 2022 | HKD | 6.52 | 6.6 | 6.48 | 6.55 | 6.55 | +0.07 (+1.08%) | 1,288,000 |
19 Jan 2022 | HKD | 6.3 | 6.55 | 6.3 | 6.48 | 6.48 | +0.2 (+3.18%) | 1,790,000 |
18 Jan 2022 | HKD | 6.54 | 6.54 | 6.21 | 6.28 | 6.28 | -0.26 (-3.98%) | 11,176,020 |
17 Jan 2022 | HKD | 6.61 | 6.65 | 6.4 | 6.54 | 6.54 | -0.02 (-0.30%) | 2,366,000 |
14 Jan 2022 | HKD | 6.7 | 6.7 | 6.49 | 6.56 | 6.56 | -0.04 (-0.61%) | 906,000 |