Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 4.07 | 4.09 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 242,000 |
28 Feb 2022 | HKD | 4.22 | 4.22 | 3.95 | 4.07 | 4.07 | -0.13 (-3.10%) | 247,000 |
25 Feb 2022 | HKD | 4.1 | 4.26 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 353,000 |
24 Feb 2022 | HKD | 4.01 | 4.04 | 4 | 4 | 4 | -0.19 (-4.53%) | 252,000 |
23 Feb 2022 | HKD | 4.15 | 4.2 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 243,000 |
22 Feb 2022 | HKD | 3.97 | 4.15 | 3.87 | 4.15 | 4.15 | +0.15 (+3.75%) | 255,000 |
21 Feb 2022 | HKD | 3.8 | 4.1 | 3.8 | 4 | 4 | -0.01 (-0.25%) | 30,000 |
18 Feb 2022 | HKD | 4.13 | 4.13 | 4.01 | 4.01 | 4.01 | -0.12 (-2.91%) | 11,000 |
17 Feb 2022 | HKD | 4.11 | 4.14 | 3.81 | 4.13 | 4.13 | -0.02 (-0.48%) | 45,000 |
16 Feb 2022 | HKD | 4.15 | 4.16 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 13,000 |
15 Feb 2022 | HKD | 4.2 | 4.21 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 42,000 |
14 Feb 2022 | HKD | 4.15 | 4.15 | 4.01 | 4.14 | 4.14 | -0.01 (-0.24%) | 102,000 |
11 Feb 2022 | HKD | 4.08 | 4.18 | 4.08 | 4.15 | 4.15 | -0.04 (-0.95%) | 66,000 |
10 Feb 2022 | HKD | 4.1 | 4.23 | 4.1 | 4.19 | 4.19 | -0.1 (-2.33%) | 126,000 |
9 Feb 2022 | HKD | 4.15 | 4.3 | 4.07 | 4.29 | 4.29 | -0.03 (-0.69%) | 152,000 |
8 Feb 2022 | HKD | 4.3 | 4.32 | 4.22 | 4.32 | 4.32 | 0.0 (0.0%) | 88,000 |
7 Feb 2022 | HKD | 4.42 | 4.42 | 4.26 | 4.32 | 4.32 | -0.16 (-3.57%) | 49,000 |
4 Feb 2022 | HKD | 4.41 | 4.5 | 4.34 | 4.48 | 4.48 | +0.04 (+0.90%) | 69,000 |
31 Jan 2022 | HKD | 4.31 | 4.44 | 4.1 | 4.44 | 4.44 | 0.0 (0.0%) | 200,000 |
28 Jan 2022 | HKD | 4.46 | 4.49 | 4.44 | 4.44 | 4.44 | -0.02 (-0.45%) | 37,000 |
27 Jan 2022 | HKD | 4.6 | 4.6 | 4.41 | 4.46 | 4.46 | -0.17 (-3.67%) | 135,000 |
26 Jan 2022 | HKD | 4.5 | 4.65 | 4.48 | 4.63 | 4.63 | +0.14 (+3.12%) | 76,000 |
25 Jan 2022 | HKD | 4.4 | 4.49 | 4.4 | 4.49 | 4.49 | -0.07 (-1.54%) | 28,000 |
24 Jan 2022 | HKD | 4.5 | 4.6 | 4.4 | 4.56 | 4.56 | 0.0 (0.0%) | 669,000 |
21 Jan 2022 | HKD | 4.8 | 4.8 | 4.5 | 4.56 | 4.56 | -0.1 (-2.15%) | 173,000 |
20 Jan 2022 | HKD | 4.68 | 4.7 | 4.66 | 4.66 | 4.66 | +0.01 (+0.22%) | 888,000 |
19 Jan 2022 | HKD | 4.7 | 4.72 | 4.64 | 4.65 | 4.65 | -0.11 (-2.31%) | 1,285,000 |
18 Jan 2022 | HKD | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -0.07 (-1.45%) | 1,074,000 |
17 Jan 2022 | HKD | 4.73 | 4.88 | 4.71 | 4.83 | 4.83 | +0.26 (+5.69%) | 1,224,000 |
14 Jan 2022 | HKD | 4.56 | 4.8 | 4.56 | 4.57 | 4.57 | +0.01 (+0.22%) | 117,000 |