Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 1.25 | 1.27 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 11,476,000 |
7 Mar 2022 | HKD | 1.26 | 1.26 | 1.21 | 1.26 | 1.26 | -0.01 (-0.79%) | 8,749,800 |
4 Mar 2022 | HKD | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -0.07 (-5.22%) | 11,149,400 |
3 Mar 2022 | HKD | 1.27 | 1.37 | 1.27 | 1.34 | 1.34 | +0.09 (+7.20%) | 22,974,797 |
2 Mar 2022 | HKD | 1.18 | 1.28 | 1.18 | 1.25 | 1.25 | +0.03 (+2.46%) | 11,851,995 |
1 Mar 2022 | HKD | 1.2 | 1.22 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 4,227,400 |
28 Feb 2022 | HKD | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | +0.02 (+1.67%) | 6,886,500 |
25 Feb 2022 | HKD | 1.2 | 1.23 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 4,903,250 |
24 Feb 2022 | HKD | 1.23 | 1.28 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 12,303,493 |
23 Feb 2022 | HKD | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 4,093,250 |
22 Feb 2022 | HKD | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 5,309,600 |
21 Feb 2022 | HKD | 1.16 | 1.26 | 1.16 | 1.26 | 1.26 | +0.09 (+7.69%) | 11,943,000 |
18 Feb 2022 | HKD | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 13,392,000 |
17 Feb 2022 | HKD | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 6,889,000 |
16 Feb 2022 | HKD | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 7,299,800 |
15 Feb 2022 | HKD | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | +0.05 (+4.31%) | 6,429,100 |
14 Feb 2022 | HKD | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 4,992,000 |
11 Feb 2022 | HKD | 1.22 | 1.27 | 1.19 | 1.19 | 1.19 | -0.07 (-5.56%) | 16,044,350 |
10 Feb 2022 | HKD | 1.28 | 1.3 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 8,776,950 |
9 Feb 2022 | HKD | 1.33 | 1.37 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 9,068,575 |
8 Feb 2022 | HKD | 1.32 | 1.38 | 1.29 | 1.33 | 1.33 | -0.01 (-0.75%) | 8,303,350 |
7 Feb 2022 | HKD | 1.25 | 1.36 | 1.21 | 1.34 | 1.34 | +0.09 (+7.20%) | 15,625,543 |
4 Feb 2022 | HKD | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 3,599,098 |
31 Jan 2022 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 0 |
28 Jan 2022 | HKD | 1.25 | 1.28 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 10,814,000 |
27 Jan 2022 | HKD | 1.31 | 1.32 | 1.23 | 1.23 | 1.23 | -0.11 (-8.21%) | 18,290,500 |
26 Jan 2022 | HKD | 1.32 | 1.38 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 11,311,199 |
25 Jan 2022 | HKD | 1.4 | 1.42 | 1.31 | 1.32 | 1.32 | -0.07 (-5.04%) | 17,621,350 |
24 Jan 2022 | HKD | 1.28 | 1.4 | 1.28 | 1.39 | 1.39 | +0.1 (+7.75%) | 23,411,600 |
21 Jan 2022 | HKD | 1.21 | 1.31 | 1.2 | 1.29 | 1.29 | +0.07 (+5.74%) | 33,237,064 |