Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.136 | 0.158 | 0.136 | 0.156 | 0.1453 | +0.02 (+14.71%) | 148,000 |
28 Feb 2022 | HKD | 0.164 | 0.164 | 0.111 | 0.136 | 0.1267 | -0.034 (-20%) | 952,000 |
25 Feb 2022 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1584 | +0.002 (+1.19%) | 0 |
24 Feb 2022 | HKD | 0.168 | 0.184 | 0.16 | 0.168 | 0.1565 | +0.005 (+3.07%) | 600,000 |
23 Feb 2022 | HKD | 0.161 | 0.163 | 0.161 | 0.163 | 0.1519 | -0.004 (-2.40%) | 252,000 |
22 Feb 2022 | HKD | 0.171 | 0.171 | 0.167 | 0.167 | 0.1556 | -0.023 (-12.11%) | 564,000 |
21 Feb 2022 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.177 | -0.003 (-1.55%) | 0 |
18 Feb 2022 | HKD | 0.163 | 0.198 | 0.163 | 0.193 | 0.1798 | -0.003 (-1.53%) | 352,000 |
17 Feb 2022 | HKD | 0.206 | 0.206 | 0.196 | 0.196 | 0.1826 | 0.0 (0.0%) | 104,000 |
16 Feb 2022 | HKD | 0.214 | 0.214 | 0.196 | 0.196 | 0.1826 | +0.002 (+1.03%) | 4,000 |
15 Feb 2022 | HKD | 0.167 | 0.199 | 0.167 | 0.194 | 0.1807 | +0.009 (+4.86%) | 320,000 |
14 Feb 2022 | HKD | 0.215 | 0.215 | 0.162 | 0.185 | 0.1724 | -0.004 (-2.12%) | 36,000 |
11 Feb 2022 | HKD | 0.207 | 0.207 | 0.161 | 0.189 | 0.1761 | +0.007 (+3.85%) | 120,000 |
10 Feb 2022 | HKD | 0.16 | 0.19 | 0.16 | 0.182 | 0.1696 | -0.006 (-3.19%) | 52,000 |
9 Feb 2022 | HKD | 0.188 | 0.188 | 0.181 | 0.188 | 0.1751 | -0.012 (-6.00%) | 56,000 |
8 Feb 2022 | HKD | 0.198 | 0.2 | 0.197 | 0.2 | 0.1863 | 0.0 (0.0%) | 408,000 |
7 Feb 2022 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1863 | 0.0 (0.0%) | 0 |
4 Feb 2022 | HKD | 0.181 | 0.2 | 0.181 | 0.2 | 0.1863 | -0.003 (-1.48%) | 84,000 |
31 Jan 2022 | HKD | 0.18 | 0.203 | 0.18 | 0.203 | 0.1891 | 0.0 (0.0%) | 60,000 |
28 Jan 2022 | HKD | 0.211 | 0.211 | 0.185 | 0.203 | 0.1891 | +0.017 (+9.14%) | 356,000 |
27 Jan 2022 | HKD | 0.171 | 0.197 | 0.171 | 0.186 | 0.1733 | -0.004 (-2.11%) | 24,000 |
26 Jan 2022 | HKD | 0.187 | 0.195 | 0.172 | 0.19 | 0.177 | +0.003 (+1.60%) | 172,000 |
25 Jan 2022 | HKD | 0.227 | 0.227 | 0.186 | 0.187 | 0.1742 | -0.015 (-7.43%) | 1,640,000 |
24 Jan 2022 | HKD | 0.226 | 0.226 | 0.191 | 0.202 | 0.1882 | -0.011 (-5.16%) | 1,000,000 |
21 Jan 2022 | HKD | 0.218 | 0.218 | 0.183 | 0.213 | 0.1984 | -0.006 (-2.74%) | 724,000 |
20 Jan 2022 | HKD | 0.228 | 0.228 | 0.219 | 0.219 | 0.204 | +0.002 (+0.92%) | 180,000 |
19 Jan 2022 | HKD | 0.229 | 0.229 | 0.21 | 0.217 | 0.2022 | +0.003 (+1.40%) | 52,000 |
18 Jan 2022 | HKD | 0.238 | 0.238 | 0.21 | 0.214 | 0.1994 | -0.009 (-4.04%) | 256,000 |
17 Jan 2022 | HKD | 0.202 | 0.238 | 0.188 | 0.223 | 0.2078 | +0.004 (+1.83%) | 13,688,000 |
14 Jan 2022 | HKD | 0.188 | 0.225 | 0.188 | 0.219 | 0.204 | +0.029 (+15.26%) | 1,272,000 |