Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 400,018 |
28 Feb 2022 | HKD | 0.31 | 0.335 | 0.27 | 0.33 | 0.33 | +0.015 (+4.76%) | 2,341,500 |
25 Feb 2022 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 315,000 |
24 Feb 2022 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 390,000 |
23 Feb 2022 | HKD | 0.325 | 0.34 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 165,000 |
22 Feb 2022 | HKD | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 1,790,000 |
21 Feb 2022 | HKD | 0.33 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 415,500 |
18 Feb 2022 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 900,000 |
17 Feb 2022 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 880,000 |
16 Feb 2022 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 142,000 |
15 Feb 2022 | HKD | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 715,000 |
14 Feb 2022 | HKD | 0.33 | 0.34 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 255,000 |
11 Feb 2022 | HKD | 0.32 | 0.335 | 0.31 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,018,000 |
10 Feb 2022 | HKD | 0.32 | 0.335 | 0.315 | 0.335 | 0.335 | +0.005 (+1.52%) | 420,000 |
9 Feb 2022 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,412,000 |
8 Feb 2022 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 245,000 |
7 Feb 2022 | HKD | 0.335 | 0.35 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 1,022,000 |
4 Feb 2022 | HKD | 0.35 | 0.35 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 265,000 |
31 Jan 2022 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 30,000 |
28 Jan 2022 | HKD | 0.35 | 0.35 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 2,073,000 |
27 Jan 2022 | HKD | 0.325 | 0.36 | 0.31 | 0.35 | 0.35 | +0.02 (+6.06%) | 2,585,250 |
26 Jan 2022 | HKD | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -0.015 (-4.35%) | 760,000 |
25 Jan 2022 | HKD | 0.35 | 0.36 | 0.315 | 0.345 | 0.345 | -0.01 (-2.82%) | 3,940,900 |
24 Jan 2022 | HKD | 0.36 | 0.38 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 2,582,000 |
21 Jan 2022 | HKD | 0.32 | 0.38 | 0.315 | 0.36 | 0.36 | +0.035 (+10.77%) | 10,570,000 |
20 Jan 2022 | HKD | 0.34 | 0.34 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,130,025 |
19 Jan 2022 | HKD | 0.345 | 0.35 | 0.31 | 0.33 | 0.33 | -0.02 (-5.71%) | 4,228,000 |
18 Jan 2022 | HKD | 0.29 | 0.35 | 0.28 | 0.35 | 0.35 | +0.06 (+20.69%) | 13,453,833 |
17 Jan 2022 | HKD | 0.285 | 0.3 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 655,000 |
14 Jan 2022 | HKD | 0.255 | 0.33 | 0.255 | 0.3 | 0.3 | +0.035 (+13.21%) | 2,030,000 |