Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | HKD | 0.335 | 0.365 | 0.315 | 0.365 | 0.365 | +0.03 (+8.96%) | 6,132,000 |
8 Mar 2022 | HKD | 0.36 | 0.365 | 0.33 | 0.335 | 0.335 | -0.025 (-6.94%) | 6,562,000 |
7 Mar 2022 | HKD | 0.405 | 0.405 | 0.345 | 0.36 | 0.36 | -0.06 (-14.29%) | 17,071,301 |
4 Mar 2022 | HKD | 0.42 | 0.46 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 42,730,602 |
3 Mar 2022 | HKD | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 5,864,000 |
2 Mar 2022 | HKD | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 4,412,000 |
1 Mar 2022 | HKD | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.02 (+4.88%) | 8,907,141 |
28 Feb 2022 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 9,470,000 |
25 Feb 2022 | HKD | 0.425 | 0.43 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 7,042,000 |
24 Feb 2022 | HKD | 0.445 | 0.445 | 0.41 | 0.415 | 0.415 | -0.03 (-6.74%) | 21,708,000 |
23 Feb 2022 | HKD | 0.44 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 9,750,000 |
22 Feb 2022 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 13,139,990 |
21 Feb 2022 | HKD | 0.475 | 0.475 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 15,162,000 |
18 Feb 2022 | HKD | 0.475 | 0.48 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 15,454,000 |
17 Feb 2022 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 11,190,000 |
16 Feb 2022 | HKD | 0.49 | 0.52 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 54,134,000 |
15 Feb 2022 | HKD | 0.49 | 0.51 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 14,694,000 |
14 Feb 2022 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 3,518,000 |
11 Feb 2022 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 11,620,000 |
10 Feb 2022 | HKD | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 8,046,075 |
9 Feb 2022 | HKD | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 12,212,000 |
8 Feb 2022 | HKD | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 6,763,254 |
7 Feb 2022 | HKD | 0.5 | 0.52 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 12,224,000 |
4 Feb 2022 | HKD | 0.49 | 0.53 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 2,738,000 |
31 Jan 2022 | HKD | 0.485 | 0.495 | 0.46 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,290,000 |
28 Jan 2022 | HKD | 0.48 | 0.495 | 0.445 | 0.49 | 0.49 | +0.01 (+2.08%) | 4,188,000 |
27 Jan 2022 | HKD | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -0.04 (-7.69%) | 4,970,000 |
26 Jan 2022 | HKD | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 7,356,000 |
25 Jan 2022 | HKD | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 15,514,000 |
24 Jan 2022 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 9,080,000 |