Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | HKD | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 176,000 |
16 Feb 2022 | HKD | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,140,000 |
15 Feb 2022 | HKD | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | +0.02 (+3.85%) | 740,000 |
14 Feb 2022 | HKD | 0.59 | 0.61 | 0.52 | 0.52 | 0.52 | -0.07 (-11.86%) | 1,273,000 |
11 Feb 2022 | HKD | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,006,000 |
10 Feb 2022 | HKD | 0.52 | 0.63 | 0.485 | 0.61 | 0.61 | +0.135 (+28.42%) | 4,942,000 |
9 Feb 2022 | HKD | 0.48 | 0.49 | 0.445 | 0.475 | 0.475 | +0.02 (+4.40%) | 1,603,000 |
8 Feb 2022 | HKD | 0.455 | 0.47 | 0.435 | 0.455 | 0.455 | +0.005 (+1.11%) | 622,000 |
7 Feb 2022 | HKD | 0.45 | 0.47 | 0.435 | 0.45 | 0.45 | -0.025 (-5.26%) | 1,561,000 |
4 Feb 2022 | HKD | 0.46 | 0.485 | 0.405 | 0.475 | 0.475 | +0.015 (+3.26%) | 2,418,000 |
31 Jan 2022 | HKD | 0.485 | 0.485 | 0.4 | 0.46 | 0.46 | -0.11 (-19.30%) | 9,744,000 |
28 Jan 2022 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 112,000 |
27 Jan 2022 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 224,000 |
26 Jan 2022 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 685,857 |
25 Jan 2022 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 577,000 |
24 Jan 2022 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 511,000 |
21 Jan 2022 | HKD | 0.6 | 0.63 | 0.58 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,155,000 |
20 Jan 2022 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 358,000 |
19 Jan 2022 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 283,000 |
18 Jan 2022 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 125,000 |
17 Jan 2022 | HKD | 0.61 | 0.64 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 1,302,400 |
14 Jan 2022 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 196,000 |
13 Jan 2022 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 284,000 |
12 Jan 2022 | HKD | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | +0.02 (+3.39%) | 126,000 |
11 Jan 2022 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 198,000 |
10 Jan 2022 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 198,000 |
7 Jan 2022 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 467,000 |
6 Jan 2022 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 417,000 |
5 Jan 2022 | HKD | 0.69 | 0.69 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 781,000 |
4 Jan 2022 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 368,000 |