Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | HKD | 8.13 | 8.13 | 7.5 | 7.5 | 7.5 | -0.88 (-10.50%) | 7,333,261 |
3 Mar 2022 | HKD | 8.43 | 8.65 | 8.25 | 8.38 | 8.38 | -0.05 (-0.59%) | 5,202,000 |
2 Mar 2022 | HKD | 8.34 | 8.6 | 8.26 | 8.43 | 8.43 | +0.06 (+0.72%) | 6,762,000 |
1 Mar 2022 | HKD | 7.5 | 8.54 | 7.5 | 8.37 | 8.37 | +0.68 (+8.84%) | 8,350,500 |
28 Feb 2022 | HKD | 7.03 | 7.69 | 7.03 | 7.69 | 7.69 | +0.46 (+6.36%) | 6,011,700 |
25 Feb 2022 | HKD | 6.96 | 7.34 | 6.82 | 7.23 | 7.23 | +0.28 (+4.03%) | 3,364,500 |
24 Feb 2022 | HKD | 7.48 | 7.48 | 6.56 | 6.95 | 6.95 | -0.37 (-5.05%) | 4,815,800 |
23 Feb 2022 | HKD | 7.2 | 7.49 | 7.16 | 7.32 | 7.32 | +0.12 (+1.67%) | 2,467,800 |
22 Feb 2022 | HKD | 7.2 | 7.21 | 7.04 | 7.2 | 7.2 | -0.15 (-2.04%) | 2,398,519 |
21 Feb 2022 | HKD | 7.53 | 7.53 | 7.3 | 7.35 | 7.35 | -0.36 (-4.67%) | 3,652,000 |
18 Feb 2022 | HKD | 7.86 | 7.86 | 7.64 | 7.71 | 7.71 | -0.15 (-1.91%) | 1,998,400 |
17 Feb 2022 | HKD | 7.77 | 8.11 | 7.66 | 7.86 | 7.86 | +0.05 (+0.64%) | 1,745,672 |
16 Feb 2022 | HKD | 7.59 | 7.86 | 7.45 | 7.81 | 7.81 | +0.22 (+2.90%) | 1,655,386 |
15 Feb 2022 | HKD | 7.56 | 7.66 | 7.42 | 7.59 | 7.59 | -0.07 (-0.91%) | 1,418,992 |
14 Feb 2022 | HKD | 7.89 | 7.89 | 7.31 | 7.66 | 7.66 | -0.26 (-3.28%) | 2,419,900 |
11 Feb 2022 | HKD | 7.87 | 7.95 | 7.73 | 7.92 | 7.92 | +0.05 (+0.64%) | 2,682,700 |
10 Feb 2022 | HKD | 8.1 | 8.1 | 7.8 | 7.87 | 7.87 | -0.1 (-1.25%) | 2,340,500 |
9 Feb 2022 | HKD | 7.9 | 8 | 7.74 | 7.97 | 7.97 | +0.22 (+2.84%) | 2,071,838 |
8 Feb 2022 | HKD | 7.9 | 7.9 | 7.62 | 7.75 | 7.75 | -0.16 (-2.02%) | 2,303,989 |
7 Feb 2022 | HKD | 8.32 | 8.41 | 7.8 | 7.91 | 7.91 | -0.41 (-4.93%) | 3,191,000 |
4 Feb 2022 | HKD | 8.5 | 8.54 | 8.1 | 8.32 | 8.32 | -0.15 (-1.77%) | 2,361,112 |
31 Jan 2022 | HKD | 7.89 | 8.61 | 7.89 | 8.47 | 8.47 | +0.66 (+8.45%) | 3,306,700 |
28 Jan 2022 | HKD | 7.26 | 7.87 | 7.06 | 7.81 | 7.81 | +0.55 (+7.58%) | 4,944,000 |
27 Jan 2022 | HKD | 7.2 | 7.32 | 7.05 | 7.26 | 7.26 | +0.06 (+0.83%) | 2,234,800 |
26 Jan 2022 | HKD | 7.25 | 7.38 | 7.18 | 7.2 | 7.2 | +0.02 (+0.28%) | 1,729,500 |
25 Jan 2022 | HKD | 7.21 | 7.4 | 7.06 | 7.18 | 7.18 | -0.25 (-3.36%) | 4,154,701 |
24 Jan 2022 | HKD | 7.47 | 7.47 | 7.26 | 7.43 | 7.43 | -0.14 (-1.85%) | 1,709,000 |
21 Jan 2022 | HKD | 7.25 | 7.57 | 7.18 | 7.57 | 7.57 | +0.32 (+4.41%) | 3,254,000 |
20 Jan 2022 | HKD | 7 | 7.33 | 6.91 | 7.25 | 7.25 | +0.25 (+3.57%) | 3,393,300 |
19 Jan 2022 | HKD | 6.95 | 7.2 | 6.91 | 7 | 7 | +0.05 (+0.72%) | 1,938,500 |