Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | HKD | 2.45 | 2.55 | 2.42 | 2.55 | 2.55 | +0.01 (+0.39%) | 36,000 |
25 Feb 2022 | HKD | 2.85 | 2.92 | 2.44 | 2.54 | 2.54 | -0.29 (-10.25%) | 228,000 |
24 Feb 2022 | HKD | 2.84 | 2.84 | 2.78 | 2.83 | 2.83 | -0.02 (-0.70%) | 48,000 |
23 Feb 2022 | HKD | 2.87 | 2.9 | 2.6 | 2.85 | 2.85 | +0.06 (+2.15%) | 154,000 |
22 Feb 2022 | HKD | 2.92 | 2.92 | 2.79 | 2.79 | 2.79 | -0.18 (-6.06%) | 34,000 |
21 Feb 2022 | HKD | 3.1 | 3.1 | 2.81 | 2.97 | 2.97 | -0.15 (-4.81%) | 110,000 |
18 Feb 2022 | HKD | 3.02 | 3.28 | 2.86 | 3.12 | 3.12 | +0.04 (+1.30%) | 284,000 |
17 Feb 2022 | HKD | 3.07 | 3.1 | 2.88 | 3.08 | 3.08 | +0.01 (+0.33%) | 210,000 |
16 Feb 2022 | HKD | 3.5 | 3.5 | 2.8 | 3.07 | 3.07 | -0.54 (-14.96%) | 480,000 |
15 Feb 2022 | HKD | 4.63 | 4.69 | 3.49 | 3.61 | 3.61 | -1.09 (-23.19%) | 880,000 |
14 Feb 2022 | HKD | 4.63 | 4.74 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 552,000 |
11 Feb 2022 | HKD | 4.72 | 4.81 | 4.36 | 4.7 | 4.7 | -0.09 (-1.88%) | 614,000 |
10 Feb 2022 | HKD | 4.8 | 4.88 | 4.66 | 4.79 | 4.79 | -0.09 (-1.84%) | 460,000 |
9 Feb 2022 | HKD | 4.66 | 4.97 | 4.66 | 4.88 | 4.88 | +0.15 (+3.17%) | 380,000 |
8 Feb 2022 | HKD | 4.83 | 4.84 | 4.46 | 4.73 | 4.73 | -0.1 (-2.07%) | 484,000 |
7 Feb 2022 | HKD | 4.93 | 4.95 | 4.82 | 4.83 | 4.83 | -0.09 (-1.83%) | 412,000 |
4 Feb 2022 | HKD | 4.89 | 4.97 | 4.88 | 4.92 | 4.92 | +0.03 (+0.61%) | 622,000 |
31 Jan 2022 | HKD | 4.87 | 4.92 | 4.82 | 4.89 | 4.89 | +0.02 (+0.41%) | 448,000 |
28 Jan 2022 | HKD | 4.8 | 4.89 | 4.65 | 4.87 | 4.87 | +0.22 (+4.73%) | 802,000 |
27 Jan 2022 | HKD | 4.98 | 4.99 | 4.61 | 4.65 | 4.65 | -0.31 (-6.25%) | 170,000 |
26 Jan 2022 | HKD | 5.05 | 5.06 | 4.89 | 4.96 | 4.96 | -0.07 (-1.39%) | 580,000 |
25 Jan 2022 | HKD | 5.05 | 5.09 | 4.81 | 5.03 | 5.03 | 0.0 (0.0%) | 764,000 |
24 Jan 2022 | HKD | 5.19 | 5.19 | 4.78 | 5.03 | 5.03 | -0.09 (-1.76%) | 412,000 |
21 Jan 2022 | HKD | 5.3 | 5.3 | 5.01 | 5.12 | 5.12 | -0.09 (-1.73%) | 546,000 |
20 Jan 2022 | HKD | 5.32 | 5.38 | 5.13 | 5.21 | 5.21 | -0.11 (-2.07%) | 610,000 |
19 Jan 2022 | HKD | 5.35 | 5.39 | 5.19 | 5.32 | 5.32 | -0.03 (-0.56%) | 606,000 |
18 Jan 2022 | HKD | 5.35 | 5.4 | 5.28 | 5.35 | 5.35 | 0.0 (0.0%) | 536,000 |
17 Jan 2022 | HKD | 5.33 | 5.39 | 5.11 | 5.35 | 5.35 | +0.02 (+0.38%) | 580,000 |
14 Jan 2022 | HKD | 5 | 5.35 | 5 | 5.33 | 5.33 | +0.32 (+6.39%) | 460,000 |
13 Jan 2022 | HKD | 5.54 | 5.54 | 5.01 | 5.01 | 5.01 | -0.46 (-8.41%) | 738,000 |