Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 7.85 | 7.94 | 7.7 | 7.85 | 7.85 | +0.03 (+0.38%) | 1,773,500 |
28 Feb 2022 | HKD | 8.04 | 8.04 | 7.64 | 7.82 | 7.82 | -0.15 (-1.88%) | 2,575,000 |
25 Feb 2022 | HKD | 7.58 | 8.12 | 7.58 | 7.97 | 7.97 | +0.3 (+3.91%) | 2,598,000 |
24 Feb 2022 | HKD | 7.68 | 7.71 | 7.57 | 7.67 | 7.67 | -0.04 (-0.52%) | 3,751,274 |
23 Feb 2022 | HKD | 7.51 | 7.81 | 7.51 | 7.71 | 7.71 | +0.06 (+0.78%) | 2,083,500 |
22 Feb 2022 | HKD | 7.9 | 7.9 | 7.6 | 7.65 | 7.65 | -0.25 (-3.16%) | 2,831,000 |
21 Feb 2022 | HKD | 8 | 8.08 | 7.86 | 7.9 | 7.9 | -0.09 (-1.13%) | 1,316,000 |
18 Feb 2022 | HKD | 8.31 | 8.31 | 7.98 | 7.99 | 7.99 | -0.26 (-3.15%) | 5,096,500 |
17 Feb 2022 | HKD | 8.36 | 8.54 | 8.17 | 8.25 | 8.25 | -0.25 (-2.94%) | 3,576,000 |
16 Feb 2022 | HKD | 8.92 | 8.96 | 8.49 | 8.5 | 8.5 | -0.47 (-5.24%) | 3,510,000 |
15 Feb 2022 | HKD | 8.68 | 8.99 | 8.6 | 8.97 | 8.97 | +0.46 (+5.41%) | 1,476,722 |
14 Feb 2022 | HKD | 8.62 | 8.62 | 8.47 | 8.51 | 8.51 | -0.11 (-1.28%) | 566,000 |
11 Feb 2022 | HKD | 8.97 | 8.97 | 8.49 | 8.62 | 8.62 | -0.27 (-3.04%) | 1,515,500 |
10 Feb 2022 | HKD | 9.15 | 9.15 | 8.86 | 8.89 | 8.89 | -0.19 (-2.09%) | 1,321,000 |
9 Feb 2022 | HKD | 8.86 | 9.08 | 8.72 | 9.08 | 9.08 | +0.27 (+3.06%) | 2,012,500 |
8 Feb 2022 | HKD | 8.85 | 8.85 | 8.57 | 8.81 | 8.81 | -0.01 (-0.11%) | 1,150,000 |
7 Feb 2022 | HKD | 8.83 | 8.92 | 8.75 | 8.82 | 8.82 | -0.03 (-0.34%) | 1,141,500 |
4 Feb 2022 | HKD | 8.55 | 8.9 | 8.5 | 8.85 | 8.85 | +0.34 (+4.00%) | 1,683,000 |
31 Jan 2022 | HKD | 8.09 | 8.52 | 8.09 | 8.51 | 8.51 | +0.27 (+3.28%) | 633,500 |
28 Jan 2022 | HKD | 7.91 | 8.24 | 7.9 | 8.24 | 8.24 | +0.28 (+3.52%) | 1,482,000 |
27 Jan 2022 | HKD | 7.81 | 7.97 | 7.64 | 7.96 | 7.96 | +0.05 (+0.63%) | 1,092,500 |
26 Jan 2022 | HKD | 8.21 | 8.21 | 7.73 | 7.91 | 7.91 | -0.12 (-1.49%) | 5,861,650 |
25 Jan 2022 | HKD | 8.4 | 8.4 | 8 | 8.03 | 8.03 | -0.41 (-4.86%) | 10,853,000 |
24 Jan 2022 | HKD | 8.51 | 8.75 | 8.39 | 8.44 | 8.44 | -0.27 (-3.10%) | 1,215,000 |
21 Jan 2022 | HKD | 8.7 | 8.76 | 8.44 | 8.71 | 8.71 | -0.06 (-0.68%) | 4,269,156 |
20 Jan 2022 | HKD | 8.75 | 8.92 | 8.64 | 8.77 | 8.77 | +0.03 (+0.34%) | 3,974,000 |
19 Jan 2022 | HKD | 8.7 | 8.76 | 8.61 | 8.74 | 8.74 | +0.13 (+1.51%) | 2,375,500 |
18 Jan 2022 | HKD | 8.53 | 8.75 | 8.44 | 8.61 | 8.61 | +0.11 (+1.29%) | 2,241,640 |
17 Jan 2022 | HKD | 8.73 | 8.74 | 8.49 | 8.5 | 8.5 | -0.29 (-3.30%) | 1,397,500 |
14 Jan 2022 | HKD | 8.61 | 8.83 | 8.61 | 8.79 | 8.79 | +0.01 (+0.11%) | 1,190,500 |