Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 745,500 |
28 Feb 2022 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,981,000 |
25 Feb 2022 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 704,500 |
24 Feb 2022 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 3,968,000 |
23 Feb 2022 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 908,000 |
22 Feb 2022 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,094,500 |
21 Feb 2022 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 960,500 |
18 Feb 2022 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 2,642,500 |
17 Feb 2022 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 2,383,500 |
16 Feb 2022 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 2,043,500 |
15 Feb 2022 | HKD | 0.68 | 0.7 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 8,454,500 |
14 Feb 2022 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,197,500 |
11 Feb 2022 | HKD | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,830,000 |
10 Feb 2022 | HKD | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | +0.02 (+3.13%) | 2,554,012 |
9 Feb 2022 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 6,541,500 |
8 Feb 2022 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,390,000 |
7 Feb 2022 | HKD | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 730,000 |
4 Feb 2022 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 1,316,000 |
31 Jan 2022 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,282,500 |
28 Jan 2022 | HKD | 0.62 | 0.63 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 6,404,000 |
27 Jan 2022 | HKD | 0.66 | 0.67 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 7,524,500 |
26 Jan 2022 | HKD | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,251,000 |
25 Jan 2022 | HKD | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -0.04 (-5.63%) | 1,481,500 |
24 Jan 2022 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 685,000 |
21 Jan 2022 | HKD | 0.67 | 0.74 | 0.67 | 0.72 | 0.72 | +0.03 (+4.35%) | 5,104,500 |
20 Jan 2022 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 1,632,000 |
19 Jan 2022 | HKD | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | +0.05 (+7.81%) | 2,803,000 |
18 Jan 2022 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,415,500 |
17 Jan 2022 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 1,455,000 |
14 Jan 2022 | HKD | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 3,044,660 |