Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.75 | 0.81 | 0.75 | 0.8 | 0.8 | +0.01 (+1.27%) | 344,000 |
28 Feb 2022 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 24,500 |
25 Feb 2022 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 152,000 |
24 Feb 2022 | HKD | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -0.06 (-7.23%) | 547,000 |
23 Feb 2022 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 53,500 |
22 Feb 2022 | HKD | 0.81 | 0.85 | 0.79 | 0.81 | 0.81 | -0.03 (-3.57%) | 490,000 |
21 Feb 2022 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 478,500 |
18 Feb 2022 | HKD | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 885,500 |
17 Feb 2022 | HKD | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 881,000 |
16 Feb 2022 | HKD | 0.74 | 0.85 | 0.74 | 0.83 | 0.83 | +0.09 (+12.16%) | 3,341,500 |
15 Feb 2022 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 24,500 |
14 Feb 2022 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 105,000 |
11 Feb 2022 | HKD | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 345,000 |
10 Feb 2022 | HKD | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 193,500 |
9 Feb 2022 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 109,500 |
8 Feb 2022 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 200,500 |
7 Feb 2022 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 302,500 |
4 Feb 2022 | HKD | 0.72 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 111,500 |
31 Jan 2022 | HKD | 0.7 | 0.72 | 0.69 | 0.72 | 0.72 | +0.01 (+1.41%) | 88,500 |
28 Jan 2022 | HKD | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 154,000 |
27 Jan 2022 | HKD | 0.7 | 0.72 | 0.65 | 0.72 | 0.72 | +0.01 (+1.41%) | 836,000 |
26 Jan 2022 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 198,000 |
25 Jan 2022 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 489,000 |
24 Jan 2022 | HKD | 0.74 | 0.75 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 598,000 |
21 Jan 2022 | HKD | 0.79 | 0.8 | 0.7 | 0.74 | 0.74 | -0.05 (-6.33%) | 4,285,000 |
20 Jan 2022 | HKD | 0.88 | 0.88 | 0.77 | 0.79 | 0.79 | -0.09 (-10.23%) | 2,909,000 |
19 Jan 2022 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 789,000 |
18 Jan 2022 | HKD | 0.9 | 0.91 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 337,000 |
17 Jan 2022 | HKD | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -0.04 (-4.30%) | 1,350,000 |
14 Jan 2022 | HKD | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 983,500 |