Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.8 | 0.83 | 0.72 | 0.82 | 0.82 | +0.01 (+1.23%) | 530,000 |
28 Feb 2022 | HKD | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 455,000 |
25 Feb 2022 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 190,000 |
24 Feb 2022 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 70,000 |
23 Feb 2022 | HKD | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | +0.01 (+1.19%) | 200,000 |
22 Feb 2022 | HKD | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 385,000 |
21 Feb 2022 | HKD | 0.85 | 0.89 | 0.83 | 0.84 | 0.84 | -0.04 (-4.55%) | 960,000 |
18 Feb 2022 | HKD | 0.89 | 0.9 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 380,000 |
17 Feb 2022 | HKD | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 750,000 |
16 Feb 2022 | HKD | 0.87 | 0.87 | 0.78 | 0.85 | 0.85 | -0.05 (-5.56%) | 1,335,000 |
15 Feb 2022 | HKD | 0.91 | 0.91 | 0.86 | 0.9 | 0.9 | -0.01 (-1.10%) | 425,000 |
14 Feb 2022 | HKD | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | 0.0 (0.0%) | 460,000 |
11 Feb 2022 | HKD | 0.88 | 0.93 | 0.87 | 0.91 | 0.91 | -0.01 (-1.09%) | 825,000 |
10 Feb 2022 | HKD | 0.9 | 0.92 | 0.87 | 0.92 | 0.92 | +0.02 (+2.22%) | 625,000 |
9 Feb 2022 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 525,000 |
8 Feb 2022 | HKD | 0.9 | 0.93 | 0.89 | 0.93 | 0.93 | -0.02 (-2.11%) | 450,000 |
7 Feb 2022 | HKD | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | +0.01 (+1.06%) | 600,000 |
4 Feb 2022 | HKD | 0.94 | 1 | 0.92 | 0.94 | 0.94 | -0.04 (-4.08%) | 345,000 |
31 Jan 2022 | HKD | 0.96 | 1.04 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 670,000 |
28 Jan 2022 | HKD | 0.91 | 1 | 0.9 | 0.97 | 0.97 | +0.01 (+1.04%) | 735,000 |
27 Jan 2022 | HKD | 1.04 | 1.04 | 0.79 | 0.96 | 0.96 | -0.1 (-9.43%) | 3,520,000 |
26 Jan 2022 | HKD | 1.19 | 1.21 | 1.04 | 1.06 | 1.06 | -0.1 (-8.62%) | 3,520,000 |
25 Jan 2022 | HKD | 1.23 | 1.25 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 3,320,000 |
24 Jan 2022 | HKD | 1.22 | 1.31 | 1 | 1.17 | 1.17 | -0.02 (-1.68%) | 6,400,000 |
21 Jan 2022 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
20 Jan 2022 | HKD | 1.2 | 1.2 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 110,000 |
19 Jan 2022 | HKD | 1.15 | 1.22 | 1.09 | 1.2 | 1.2 | +0.04 (+3.45%) | 335,000 |
18 Jan 2022 | HKD | 1.15 | 1.2 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 840,000 |
17 Jan 2022 | HKD | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 295,000 |
14 Jan 2022 | HKD | 1.2 | 1.23 | 1.19 | 1.23 | 1.23 | -0.04 (-3.15%) | 210,000 |