Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 9.48 | 9.76 | 9.18 | 9.38 | 9.38 | +0.15 (+1.63%) | 2,551,050 |
28 Feb 2022 | HKD | 9.26 | 9.42 | 8.99 | 9.23 | 9.23 | -0.23 (-2.43%) | 2,135,000 |
25 Feb 2022 | HKD | 9.24 | 9.63 | 9.17 | 9.46 | 9.46 | +0.43 (+4.76%) | 2,630,000 |
24 Feb 2022 | HKD | 9.22 | 9.39 | 8.94 | 9.03 | 9.03 | -0.36 (-3.83%) | 2,892,000 |
23 Feb 2022 | HKD | 9.28 | 9.65 | 9.28 | 9.39 | 9.39 | +0.24 (+2.62%) | 1,648,000 |
22 Feb 2022 | HKD | 9.2 | 9.29 | 8.96 | 9.15 | 9.15 | -0.2 (-2.14%) | 2,098,091 |
21 Feb 2022 | HKD | 9.59 | 9.59 | 9.16 | 9.35 | 9.35 | -0.09 (-0.95%) | 2,339,601 |
18 Feb 2022 | HKD | 9.77 | 9.82 | 9.26 | 9.44 | 9.44 | -0.5 (-5.03%) | 5,327,000 |
17 Feb 2022 | HKD | 10 | 10.18 | 9.83 | 9.94 | 9.94 | -0.05 (-0.50%) | 1,196,000 |
16 Feb 2022 | HKD | 10.2 | 10.34 | 9.96 | 9.99 | 9.99 | -0.03 (-0.30%) | 1,856,000 |
15 Feb 2022 | HKD | 9.53 | 10.26 | 9.53 | 10.02 | 10.02 | +0.5 (+5.25%) | 3,065,000 |
14 Feb 2022 | HKD | 9.68 | 10.1 | 9.46 | 9.52 | 9.52 | -0.28 (-2.86%) | 1,874,000 |
11 Feb 2022 | HKD | 10.64 | 10.72 | 9.73 | 9.8 | 9.8 | -0.82 (-7.72%) | 3,824,000 |
10 Feb 2022 | HKD | 10.12 | 10.76 | 10.12 | 10.62 | 10.62 | +0.54 (+5.36%) | 2,490,000 |
9 Feb 2022 | HKD | 10.28 | 10.28 | 9.85 | 10.08 | 10.08 | 0.0 (0.0%) | 1,588,000 |
8 Feb 2022 | HKD | 10 | 10.12 | 9.35 | 10.08 | 10.08 | -0.02 (-0.20%) | 2,498,000 |
7 Feb 2022 | HKD | 9.85 | 10.4 | 9.64 | 10.1 | 10.1 | +0.35 (+3.59%) | 3,599,000 |
4 Feb 2022 | HKD | 10 | 10.34 | 9.62 | 9.75 | 9.75 | -0.23 (-2.30%) | 993,000 |
31 Jan 2022 | HKD | 9.54 | 10.2 | 9.54 | 9.98 | 9.98 | +0.47 (+4.94%) | 1,254,000 |
28 Jan 2022 | HKD | 10.06 | 10.06 | 9.03 | 9.51 | 9.51 | -0.45 (-4.52%) | 1,786,000 |
27 Jan 2022 | HKD | 10.2 | 10.2 | 9.17 | 9.96 | 9.96 | -0.18 (-1.78%) | 4,512,000 |
26 Jan 2022 | HKD | 11 | 11.02 | 9.96 | 10.14 | 10.14 | -0.66 (-6.11%) | 6,934,000 |
25 Jan 2022 | HKD | 11.7 | 11.72 | 10.62 | 10.8 | 10.8 | -0.86 (-7.38%) | 6,918,000 |
24 Jan 2022 | HKD | 12.4 | 12.44 | 11.52 | 11.66 | 11.66 | -0.78 (-6.27%) | 4,569,000 |
21 Jan 2022 | HKD | 13.32 | 13.32 | 12.38 | 12.44 | 12.44 | -0.8 (-6.04%) | 4,046,000 |
20 Jan 2022 | HKD | 12.88 | 13.56 | 12.88 | 13.24 | 13.24 | 0.0 (0.0%) | 2,922,000 |
19 Jan 2022 | HKD | 12.64 | 13.38 | 12.52 | 13.24 | 13.24 | +0.44 (+3.44%) | 2,352,000 |
18 Jan 2022 | HKD | 13.18 | 13.44 | 12.7 | 12.8 | 12.8 | -0.34 (-2.59%) | 1,305,640 |
17 Jan 2022 | HKD | 13.5 | 13.72 | 13.02 | 13.14 | 13.14 | +0.02 (+0.15%) | 3,202,000 |
14 Jan 2022 | HKD | 13.16 | 13.24 | 12.18 | 13.12 | 13.12 | +0.32 (+2.50%) | 1,467,000 |