Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | HKD | 5.6 | 5.68 | 5.12 | 5.22 | 5.22 | -0.31 (-5.61%) | 702,000 |
4 Mar 2022 | HKD | 6.08 | 6.08 | 5.33 | 5.53 | 5.53 | -0.57 (-9.34%) | 901,000 |
3 Mar 2022 | HKD | 5.87 | 6.14 | 5.77 | 6.1 | 6.1 | +0.45 (+7.96%) | 679,500 |
2 Mar 2022 | HKD | 5.66 | 5.9 | 5.59 | 5.65 | 5.65 | +0.04 (+0.71%) | 696,040 |
1 Mar 2022 | HKD | 5.59 | 5.74 | 5.39 | 5.61 | 5.61 | +0.02 (+0.36%) | 647,000 |
28 Feb 2022 | HKD | 5.6 | 5.69 | 5.48 | 5.59 | 5.59 | -0.15 (-2.61%) | 132,000 |
25 Feb 2022 | HKD | 5.69 | 5.83 | 5.65 | 5.74 | 5.74 | +0.05 (+0.88%) | 86,500 |
24 Feb 2022 | HKD | 5.89 | 6.1 | 5.53 | 5.69 | 5.69 | -0.2 (-3.40%) | 2,159,000 |
23 Feb 2022 | HKD | 5.75 | 5.9 | 5.65 | 5.89 | 5.89 | +0.15 (+2.61%) | 301,000 |
22 Feb 2022 | HKD | 5.62 | 5.88 | 5.51 | 5.74 | 5.74 | +0.12 (+2.14%) | 426,000 |
21 Feb 2022 | HKD | 5.17 | 5.95 | 5.16 | 5.62 | 5.62 | +0.49 (+9.55%) | 1,082,000 |
18 Feb 2022 | HKD | 5.5 | 5.66 | 5.02 | 5.13 | 5.13 | -0.27 (-5%) | 1,580,500 |
17 Feb 2022 | HKD | 4.9 | 5.8 | 4.9 | 5.4 | 5.4 | +0.5 (+10.20%) | 2,300,500 |
16 Feb 2022 | HKD | 4.97 | 5.13 | 4.76 | 4.9 | 4.9 | -0.07 (-1.41%) | 1,430,000 |
15 Feb 2022 | HKD | 5.82 | 5.83 | 4.71 | 4.97 | 4.97 | -0.82 (-14.16%) | 3,132,500 |
14 Feb 2022 | HKD | 6.68 | 6.68 | 5.79 | 5.79 | 5.79 | -0.87 (-13.06%) | 778,500 |
11 Feb 2022 | HKD | 6.85 | 6.92 | 6.64 | 6.66 | 6.66 | -0.34 (-4.86%) | 453,000 |
10 Feb 2022 | HKD | 7.1 | 7.26 | 7 | 7 | 7 | -0.15 (-2.10%) | 331,500 |
9 Feb 2022 | HKD | 6.99 | 7.15 | 6.7 | 7.15 | 7.15 | +0.12 (+1.71%) | 350,500 |
8 Feb 2022 | HKD | 7.05 | 7.09 | 6.8 | 7.03 | 7.03 | -0.02 (-0.28%) | 59,500 |
7 Feb 2022 | HKD | 6.9 | 7.11 | 6.89 | 7.05 | 7.05 | +0.17 (+2.47%) | 61,500 |
4 Feb 2022 | HKD | 6.8 | 6.99 | 6.71 | 6.88 | 6.88 | +0.17 (+2.53%) | 121,500 |
31 Jan 2022 | HKD | 6.7 | 6.88 | 6.7 | 6.71 | 6.71 | +0.04 (+0.60%) | 25,500 |
28 Jan 2022 | HKD | 6.75 | 6.75 | 6.6 | 6.67 | 6.67 | -0.08 (-1.19%) | 136,000 |
27 Jan 2022 | HKD | 7 | 7 | 6.57 | 6.75 | 6.75 | -0.26 (-3.71%) | 126,000 |
26 Jan 2022 | HKD | 7.2 | 7.21 | 7.01 | 7.01 | 7.01 | -0.19 (-2.64%) | 149,000 |
25 Jan 2022 | HKD | 7.58 | 7.58 | 7.18 | 7.2 | 7.2 | -0.38 (-5.01%) | 807,000 |
24 Jan 2022 | HKD | 7.78 | 7.78 | 7.5 | 7.58 | 7.58 | -0.2 (-2.57%) | 677,000 |
21 Jan 2022 | HKD | 8 | 8.07 | 7.7 | 7.78 | 7.78 | -0.02 (-0.26%) | 675,000 |
20 Jan 2022 | HKD | 7.93 | 7.94 | 7.7 | 7.8 | 7.8 | -0.25 (-3.11%) | 735,000 |