Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 1.51 | 1.51 | 1.4 | 1.43 | 1.43 | -0.12 (-7.74%) | 3,050,000 |
7 Mar 2022 | HKD | 1.56 | 1.57 | 1.5 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,505,000 |
4 Mar 2022 | HKD | 1.52 | 1.57 | 1.5 | 1.57 | 1.57 | -0.05 (-3.09%) | 250,000 |
3 Mar 2022 | HKD | 1.58 | 1.66 | 1.57 | 1.62 | 1.62 | +0.05 (+3.18%) | 1,800,000 |
2 Mar 2022 | HKD | 1.55 | 1.58 | 1.5 | 1.57 | 1.57 | +0.04 (+2.61%) | 950,000 |
1 Mar 2022 | HKD | 1.58 | 1.59 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 2,235,000 |
28 Feb 2022 | HKD | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -0.09 (-5.56%) | 690,000 |
25 Feb 2022 | HKD | 1.68 | 1.68 | 1.55 | 1.62 | 1.62 | +0.04 (+2.53%) | 1,895,000 |
24 Feb 2022 | HKD | 1.62 | 1.7 | 1.56 | 1.58 | 1.58 | -0.08 (-4.82%) | 5,275,000 |
23 Feb 2022 | HKD | 1.65 | 1.79 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 3,270,000 |
22 Feb 2022 | HKD | 1.71 | 1.77 | 1.65 | 1.66 | 1.66 | -0.05 (-2.92%) | 1,425,000 |
21 Feb 2022 | HKD | 1.71 | 1.71 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 65,000 |
18 Feb 2022 | HKD | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 610,000 |
17 Feb 2022 | HKD | 1.71 | 1.79 | 1.71 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,015,000 |
16 Feb 2022 | HKD | 1.76 | 1.78 | 1.71 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,285,000 |
15 Feb 2022 | HKD | 1.8 | 1.8 | 1.7 | 1.8 | 1.8 | -0.05 (-2.70%) | 2,480,000 |
14 Feb 2022 | HKD | 1.8 | 1.86 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 270,000 |
11 Feb 2022 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 90,000 |
10 Feb 2022 | HKD | 1.87 | 1.92 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 1,705,000 |
9 Feb 2022 | HKD | 1.9 | 1.95 | 1.83 | 1.87 | 1.87 | -0.02 (-1.06%) | 590,000 |
8 Feb 2022 | HKD | 1.72 | 1.93 | 1.66 | 1.89 | 1.89 | +0.12 (+6.78%) | 1,525,000 |
7 Feb 2022 | HKD | 1.82 | 1.82 | 1.65 | 1.77 | 1.77 | -0.05 (-2.75%) | 1,305,000 |
4 Feb 2022 | HKD | 1.89 | 1.94 | 1.82 | 1.82 | 1.82 | -0.06 (-3.19%) | 635,000 |
31 Jan 2022 | HKD | 1.69 | 1.88 | 1.69 | 1.88 | 1.88 | +0.19 (+11.24%) | 1,495,000 |
28 Jan 2022 | HKD | 1.67 | 1.69 | 1.62 | 1.69 | 1.69 | +0.04 (+2.42%) | 2,000,000 |
27 Jan 2022 | HKD | 1.66 | 1.66 | 1.61 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,590,000 |
26 Jan 2022 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
25 Jan 2022 | HKD | 1.62 | 1.68 | 1.61 | 1.68 | 1.68 | +0.05 (+3.07%) | 105,000 |
24 Jan 2022 | HKD | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 90,000 |
21 Jan 2022 | HKD | 1.67 | 1.68 | 1.61 | 1.67 | 1.67 | -0.01 (-0.60%) | 60,000 |