Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.241 | 0.246 | 0.214 | 0.234 | 0.234 | -0.006 (-2.50%) | 3,446,000 |
28 Feb 2022 | HKD | 0.26 | 0.26 | 0.239 | 0.24 | 0.24 | -0.025 (-9.43%) | 4,060,000 |
25 Feb 2022 | HKD | 0.265 | 0.275 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 1,976,000 |
24 Feb 2022 | HKD | 0.29 | 0.295 | 0.25 | 0.265 | 0.265 | -0.04 (-13.11%) | 8,782,000 |
23 Feb 2022 | HKD | 0.29 | 0.31 | 0.285 | 0.305 | 0.305 | +0.01 (+3.39%) | 2,464,000 |
22 Feb 2022 | HKD | 0.325 | 0.335 | 0.29 | 0.295 | 0.295 | -0.04 (-11.94%) | 12,422,000 |
21 Feb 2022 | HKD | 0.355 | 0.355 | 0.33 | 0.335 | 0.335 | -0.02 (-5.63%) | 4,066,000 |
18 Feb 2022 | HKD | 0.365 | 0.38 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 3,948,000 |
17 Feb 2022 | HKD | 0.365 | 0.385 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 3,020,000 |
16 Feb 2022 | HKD | 0.38 | 0.39 | 0.35 | 0.365 | 0.365 | -0.01 (-2.67%) | 6,706,000 |
15 Feb 2022 | HKD | 0.4 | 0.415 | 0.37 | 0.375 | 0.375 | -0.03 (-7.41%) | 7,720,000 |
14 Feb 2022 | HKD | 0.425 | 0.425 | 0.38 | 0.405 | 0.405 | -0.02 (-4.71%) | 6,998,000 |
11 Feb 2022 | HKD | 0.4 | 0.495 | 0.4 | 0.425 | 0.425 | +0.025 (+6.25%) | 57,964,000 |
10 Feb 2022 | HKD | 0.36 | 0.46 | 0.335 | 0.4 | 0.4 | +0.045 (+12.68%) | 45,552,000 |
9 Feb 2022 | HKD | 0.44 | 0.485 | 0.345 | 0.355 | 0.355 | -0.095 (-21.11%) | 59,494,000 |
8 Feb 2022 | HKD | 3.01 | 3.41 | 0.34 | 0.45 | 0.45 | -2.56 (-85.05%) | 98,982,000 |
7 Feb 2022 | HKD | 4.32 | 4.4 | 3.01 | 3.01 | 3.01 | -1.27 (-29.67%) | 2,680,000 |
4 Feb 2022 | HKD | 4.19 | 4.3 | 4.04 | 4.28 | 4.28 | +0.18 (+4.39%) | 50,000 |
31 Jan 2022 | HKD | 4 | 4.17 | 4 | 4.1 | 4.1 | +0.12 (+3.02%) | 224,000 |
28 Jan 2022 | HKD | 4 | 4.29 | 3.5 | 3.98 | 3.98 | -0.36 (-8.29%) | 912,000 |
27 Jan 2022 | HKD | 5.49 | 5.49 | 4.1 | 4.34 | 4.34 | -1.06 (-19.63%) | 2,306,000 |
26 Jan 2022 | HKD | 5.49 | 5.5 | 5 | 5.4 | 5.4 | +0.05 (+0.93%) | 1,024,000 |
25 Jan 2022 | HKD | 5 | 5.5 | 5 | 5.35 | 5.35 | +0.09 (+1.71%) | 972,000 |
24 Jan 2022 | HKD | 5.5 | 5.5 | 5 | 5.26 | 5.26 | +0.03 (+0.57%) | 534,000 |
21 Jan 2022 | HKD | 5.9 | 5.9 | 4.95 | 5.23 | 5.23 | -0.55 (-9.52%) | 1,334,000 |
20 Jan 2022 | HKD | 5.34 | 5.85 | 5.15 | 5.78 | 5.78 | +0.44 (+8.24%) | 504,000 |
19 Jan 2022 | HKD | 4.98 | 5.34 | 4.92 | 5.34 | 5.34 | +0.36 (+7.23%) | 88,000 |
18 Jan 2022 | HKD | 5.5 | 5.5 | 4.98 | 4.98 | 4.98 | -0.33 (-6.21%) | 1,028,000 |
17 Jan 2022 | HKD | 5.31 | 5.4 | 5.11 | 5.31 | 5.31 | +0.01 (+0.19%) | 266,000 |
14 Jan 2022 | HKD | 4.88 | 5.3 | 4.88 | 5.3 | 5.3 | +0.45 (+9.28%) | 512,000 |