Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 0.88 | 0.96 | 0.79 | 0.81 | 0.81 | -0.1 (-10.99%) | 81,212,000 |
14 Mar 2022 | HKD | 1.09 | 1.09 | 0.91 | 0.91 | 0.91 | -0.18 (-16.51%) | 83,568,492 |
11 Mar 2022 | HKD | 1.19 | 1.19 | 1.07 | 1.09 | 1.09 | -0.11 (-9.17%) | 39,032,000 |
10 Mar 2022 | HKD | 1.21 | 1.24 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 22,359,090 |
9 Mar 2022 | HKD | 1.17 | 1.25 | 1.13 | 1.19 | 1.19 | +0.01 (+0.85%) | 56,913,078 |
8 Mar 2022 | HKD | 1.39 | 1.41 | 1.14 | 1.18 | 1.18 | -0.24 (-16.90%) | 105,487,000 |
7 Mar 2022 | HKD | 1.43 | 1.53 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 38,801,422 |
4 Mar 2022 | HKD | 1.47 | 1.57 | 1.42 | 1.43 | 1.43 | -0.08 (-5.30%) | 53,922,047 |
3 Mar 2022 | HKD | 1.66 | 1.69 | 1.48 | 1.51 | 1.51 | -0.12 (-7.36%) | 86,970,141 |
2 Mar 2022 | HKD | 1.4 | 1.63 | 1.4 | 1.63 | 1.63 | +0.25 (+18.12%) | 119,109,797 |
1 Mar 2022 | HKD | 1.4 | 1.5 | 1.34 | 1.38 | 1.38 | -0.01 (-0.72%) | 71,464,492 |
28 Feb 2022 | HKD | 1.31 | 1.45 | 1.3 | 1.39 | 1.39 | +0.1 (+7.75%) | 73,215,000 |
25 Feb 2022 | HKD | 1.41 | 1.44 | 1.28 | 1.29 | 1.29 | -0.1 (-7.19%) | 37,223,219 |
24 Feb 2022 | HKD | 1.31 | 1.47 | 1.28 | 1.39 | 1.39 | 0.0 (0.0%) | 106,182,797 |
23 Feb 2022 | HKD | 1.16 | 1.43 | 1.15 | 1.39 | 1.39 | +0.24 (+20.87%) | 111,107,102 |
22 Feb 2022 | HKD | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 23,115,000 |
21 Feb 2022 | HKD | 1.12 | 1.18 | 1.1 | 1.17 | 1.17 | +0.06 (+5.41%) | 27,296,000 |
18 Feb 2022 | HKD | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 16,795,920 |
17 Feb 2022 | HKD | 1.06 | 1.1 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 21,145,000 |
16 Feb 2022 | HKD | 1 | 1.07 | 1 | 1.07 | 1.07 | +0.07 (+7.00%) | 13,182,000 |
15 Feb 2022 | HKD | 0.99 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 5,798,000 |
14 Feb 2022 | HKD | 1.04 | 1.07 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 11,205,000 |
11 Feb 2022 | HKD | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 15,322,000 |
10 Feb 2022 | HKD | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 17,850,000 |
9 Feb 2022 | HKD | 1.03 | 1.03 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 8,828,000 |
8 Feb 2022 | HKD | 0.98 | 1.03 | 0.96 | 1.02 | 1.02 | +0.04 (+4.08%) | 10,716,000 |
7 Feb 2022 | HKD | 0.94 | 1.01 | 0.94 | 0.98 | 0.98 | +0.04 (+4.26%) | 10,424,000 |
4 Feb 2022 | HKD | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 10,395,000 |
31 Jan 2022 | HKD | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 2,961,000 |
28 Jan 2022 | HKD | 0.9 | 0.92 | 0.87 | 0.91 | 0.91 | 0.0 (0.0%) | 10,598,000 |