Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 2.15 | 2.15 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 1,520,000 |
28 Feb 2022 | HKD | 2.1 | 2.16 | 2.1 | 2.16 | 2.16 | +0.03 (+1.41%) | 2,018,000 |
25 Feb 2022 | HKD | 2.1 | 2.13 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 708,000 |
24 Feb 2022 | HKD | 2.19 | 2.19 | 2.09 | 2.1 | 2.1 | -0.09 (-4.11%) | 3,842,000 |
23 Feb 2022 | HKD | 2.19 | 2.2 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 846,000 |
22 Feb 2022 | HKD | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -0.07 (-3.13%) | 3,004,461 |
21 Feb 2022 | HKD | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 854,000 |
18 Feb 2022 | HKD | 2.22 | 2.28 | 2.22 | 2.25 | 2.25 | +0.02 (+0.90%) | 4,374,000 |
17 Feb 2022 | HKD | 2.23 | 2.23 | 2.19 | 2.23 | 2.23 | -0.02 (-0.89%) | 3,526,000 |
16 Feb 2022 | HKD | 2.2 | 2.27 | 2.18 | 2.25 | 2.25 | +0.06 (+2.74%) | 4,568,000 |
15 Feb 2022 | HKD | 2.17 | 2.23 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 2,926,000 |
14 Feb 2022 | HKD | 2.24 | 2.24 | 2.16 | 2.17 | 2.17 | -0.08 (-3.56%) | 2,414,000 |
11 Feb 2022 | HKD | 2.29 | 2.29 | 2.21 | 2.25 | 2.25 | -0.04 (-1.75%) | 4,368,000 |
10 Feb 2022 | HKD | 2.19 | 2.3 | 2.17 | 2.29 | 2.29 | +0.13 (+6.02%) | 12,590,000 |
9 Feb 2022 | HKD | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 7,178,000 |
8 Feb 2022 | HKD | 2.09 | 2.15 | 2.08 | 2.15 | 2.15 | +0.06 (+2.87%) | 8,762,000 |
7 Feb 2022 | HKD | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | +0.03 (+1.46%) | 6,634,000 |
4 Feb 2022 | HKD | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 170,000 |
31 Jan 2022 | HKD | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 354,000 |
28 Jan 2022 | HKD | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 690,000 |
27 Jan 2022 | HKD | 2.03 | 2.07 | 2.01 | 2.05 | 2.05 | +0.06 (+3.02%) | 2,788,000 |
26 Jan 2022 | HKD | 1.97 | 2 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 360,000 |
25 Jan 2022 | HKD | 2.03 | 2.04 | 1.97 | 1.97 | 1.97 | -0.07 (-3.43%) | 2,460,000 |
24 Jan 2022 | HKD | 2.02 | 2.06 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 3,480,000 |
21 Jan 2022 | HKD | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | +0.05 (+2.53%) | 3,048,000 |
20 Jan 2022 | HKD | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 994,000 |
19 Jan 2022 | HKD | 1.97 | 2.01 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 2,346,000 |
18 Jan 2022 | HKD | 1.98 | 2 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 2,138,000 |
17 Jan 2022 | HKD | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 4,812,000 |
14 Jan 2022 | HKD | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 2,312,000 |