Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 4.11 | 4.11 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 64,500 |
7 Mar 2022 | HKD | 4 | 4.05 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 109,000 |
4 Mar 2022 | HKD | 4.03 | 4.03 | 4 | 4 | 4 | -0.03 (-0.74%) | 32,500 |
3 Mar 2022 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 1,004 |
2 Mar 2022 | HKD | 4.09 | 4.09 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 20,500 |
1 Mar 2022 | HKD | 4.01 | 4.12 | 4.01 | 4.04 | 4.04 | +0.03 (+0.75%) | 91,000 |
28 Feb 2022 | HKD | 4.18 | 4.18 | 4.01 | 4.01 | 4.01 | -0.09 (-2.20%) | 36,000 |
25 Feb 2022 | HKD | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 38,000 |
24 Feb 2022 | HKD | 4.18 | 4.18 | 4.04 | 4.1 | 4.1 | -0.12 (-2.84%) | 122,000 |
23 Feb 2022 | HKD | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | +0.03 (+0.72%) | 20,000 |
22 Feb 2022 | HKD | 4.29 | 4.29 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 48,000 |
21 Feb 2022 | HKD | 4.29 | 4.29 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 59,500 |
18 Feb 2022 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 10,500 |
17 Feb 2022 | HKD | 4.48 | 4.48 | 4.29 | 4.29 | 4.29 | -0.13 (-2.94%) | 4,500 |
16 Feb 2022 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
15 Feb 2022 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 16,000 |
14 Feb 2022 | HKD | 4.28 | 4.45 | 4.28 | 4.42 | 4.42 | +0.15 (+3.51%) | 177,500 |
11 Feb 2022 | HKD | 4.18 | 4.32 | 4.18 | 4.27 | 4.27 | +0.08 (+1.91%) | 115,000 |
10 Feb 2022 | HKD | 4.21 | 4.21 | 4.18 | 4.19 | 4.19 | 0.0 (0.0%) | 67,000 |
9 Feb 2022 | HKD | 4.25 | 4.25 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 52,000 |
8 Feb 2022 | HKD | 4.31 | 4.31 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 14,500 |
7 Feb 2022 | HKD | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | +0.02 (+0.47%) | 2,500 |
4 Feb 2022 | HKD | 4.23 | 4.25 | 4.23 | 4.23 | 4.23 | +0.03 (+0.71%) | 43,500 |
31 Jan 2022 | HKD | 4.21 | 4.21 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 11,000 |
28 Jan 2022 | HKD | 4.23 | 4.23 | 4.18 | 4.2 | 4.2 | -0.05 (-1.18%) | 7,500 |
27 Jan 2022 | HKD | 4.21 | 4.25 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 26,500 |
26 Jan 2022 | HKD | 4.2 | 4.26 | 4.18 | 4.23 | 4.23 | 0.0 (0.0%) | 31,000 |
25 Jan 2022 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.05 (-1.17%) | 11,500 |
24 Jan 2022 | HKD | 4.28 | 4.3 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 11,500 |
21 Jan 2022 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.03 (-0.70%) | 71,000 |