Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | HKD | 8.22 | 8.24 | 7.58 | 7.73 | 7.73 | -0.39 (-4.80%) | 426,000 |
1 Mar 2022 | HKD | 8.2 | 8.2 | 7.87 | 8.12 | 8.12 | +0.02 (+0.25%) | 230,230 |
28 Feb 2022 | HKD | 8.05 | 8.33 | 7.98 | 8.1 | 8.1 | +0.05 (+0.62%) | 128,770 |
25 Feb 2022 | HKD | 7.96 | 8.19 | 7.96 | 8.05 | 8.05 | +0.09 (+1.13%) | 268,000 |
24 Feb 2022 | HKD | 8.4 | 8.44 | 7.85 | 7.96 | 7.96 | -0.44 (-5.24%) | 346,155 |
23 Feb 2022 | HKD | 8.4 | 8.53 | 8.34 | 8.4 | 8.4 | -0.12 (-1.41%) | 250,000 |
22 Feb 2022 | HKD | 8.8 | 8.81 | 8.35 | 8.52 | 8.52 | -0.3 (-3.40%) | 318,258 |
21 Feb 2022 | HKD | 8.42 | 9 | 8.42 | 8.82 | 8.82 | +0.4 (+4.75%) | 474,802 |
18 Feb 2022 | HKD | 8.54 | 8.87 | 8.31 | 8.42 | 8.42 | -0.12 (-1.41%) | 349,932 |
17 Feb 2022 | HKD | 8.47 | 8.58 | 8.43 | 8.54 | 8.54 | +0.07 (+0.83%) | 93,000 |
16 Feb 2022 | HKD | 8.25 | 8.54 | 8.25 | 8.47 | 8.47 | +0.22 (+2.67%) | 295,000 |
15 Feb 2022 | HKD | 8.37 | 8.6 | 8.21 | 8.25 | 8.25 | -0.08 (-0.96%) | 302,000 |
14 Feb 2022 | HKD | 8.51 | 8.51 | 8.2 | 8.33 | 8.33 | -0.18 (-2.12%) | 128,000 |
11 Feb 2022 | HKD | 8.25 | 8.6 | 8.25 | 8.51 | 8.51 | +0.01 (+0.12%) | 54,000 |
10 Feb 2022 | HKD | 8.54 | 8.6 | 8.4 | 8.5 | 8.5 | +0.16 (+1.92%) | 161,000 |
9 Feb 2022 | HKD | 8.58 | 8.65 | 8.15 | 8.34 | 8.34 | -0.16 (-1.88%) | 85,000 |
8 Feb 2022 | HKD | 8.54 | 8.54 | 8.32 | 8.5 | 8.5 | -0.04 (-0.47%) | 56,362 |
7 Feb 2022 | HKD | 8.36 | 8.55 | 8.34 | 8.54 | 8.54 | -0.02 (-0.23%) | 87,000 |
4 Feb 2022 | HKD | 8.18 | 8.75 | 8.18 | 8.56 | 8.56 | +0.39 (+4.77%) | 507,771 |
31 Jan 2022 | HKD | 7.62 | 8.47 | 7.46 | 8.17 | 8.17 | +0.96 (+13.31%) | 594,000 |
28 Jan 2022 | HKD | 7.68 | 7.68 | 7.07 | 7.21 | 7.21 | -0.47 (-6.12%) | 909,339 |
27 Jan 2022 | HKD | 7.8 | 8.23 | 7.68 | 7.68 | 7.68 | -0.25 (-3.15%) | 246,000 |
26 Jan 2022 | HKD | 8 | 8.45 | 7.93 | 7.93 | 7.93 | -0.24 (-2.94%) | 370,000 |
25 Jan 2022 | HKD | 8.59 | 8.7 | 8.15 | 8.17 | 8.17 | -0.42 (-4.89%) | 568,000 |
24 Jan 2022 | HKD | 8.96 | 8.96 | 8.48 | 8.59 | 8.59 | -0.6 (-6.53%) | 466,000 |
21 Jan 2022 | HKD | 9.26 | 9.3 | 8.94 | 9.19 | 9.19 | -0.08 (-0.86%) | 656,900 |
20 Jan 2022 | HKD | 9 | 9.27 | 8.74 | 9.27 | 9.27 | +0.06 (+0.65%) | 711,000 |
19 Jan 2022 | HKD | 9.1 | 9.31 | 8.92 | 9.21 | 9.21 | +0.21 (+2.33%) | 382,000 |
18 Jan 2022 | HKD | 8.86 | 9.04 | 8.84 | 9 | 9 | +0.14 (+1.58%) | 309,000 |
17 Jan 2022 | HKD | 8.79 | 8.92 | 8.65 | 8.86 | 8.86 | +0.18 (+2.07%) | 163,960 |