Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 1.08 | 1.1 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 185,000 |
28 Feb 2022 | HKD | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 144,000 |
25 Feb 2022 | HKD | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | +0.04 (+3.67%) | 50,000 |
24 Feb 2022 | HKD | 1.11 | 1.17 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,400,000 |
23 Feb 2022 | HKD | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 81,000 |
22 Feb 2022 | HKD | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 43,000 |
21 Feb 2022 | HKD | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 183,000 |
18 Feb 2022 | HKD | 1.1 | 1.13 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 358,000 |
17 Feb 2022 | HKD | 1.15 | 1.15 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,739,000 |
16 Feb 2022 | HKD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 1,051,000 |
15 Feb 2022 | HKD | 1.12 | 1.16 | 1.07 | 1.16 | 1.16 | +0.04 (+3.57%) | 887,000 |
14 Feb 2022 | HKD | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 263,000 |
11 Feb 2022 | HKD | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 149,000 |
10 Feb 2022 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 64,000 |
9 Feb 2022 | HKD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 32,000 |
8 Feb 2022 | HKD | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 614,000 |
7 Feb 2022 | HKD | 1.2 | 1.22 | 1.14 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,240,000 |
4 Feb 2022 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.04 (+3.45%) | 5,000 |
31 Jan 2022 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 0 |
28 Jan 2022 | HKD | 1.15 | 1.2 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 67,000 |
27 Jan 2022 | HKD | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 194,000 |
26 Jan 2022 | HKD | 1.21 | 1.25 | 1.14 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,432,000 |
25 Jan 2022 | HKD | 1.18 | 1.2 | 1.12 | 1.2 | 1.2 | +0.02 (+1.69%) | 78,000 |
24 Jan 2022 | HKD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 314,000 |
21 Jan 2022 | HKD | 1.22 | 1.25 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 174,000 |
20 Jan 2022 | HKD | 1.28 | 1.28 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 468,000 |
19 Jan 2022 | HKD | 1.23 | 1.26 | 1.19 | 1.26 | 1.26 | +0.03 (+2.44%) | 1,062,000 |
18 Jan 2022 | HKD | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,059,000 |
17 Jan 2022 | HKD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 344,000 |
14 Jan 2022 | HKD | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 413,000 |