Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.44 | 0.44 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,297,000 |
28 Feb 2022 | HKD | 0.405 | 0.41 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 1,198,000 |
25 Feb 2022 | HKD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.025 (-5.75%) | 1,318,000 |
24 Feb 2022 | HKD | 0.445 | 0.445 | 0.415 | 0.435 | 0.435 | -0.01 (-2.25%) | 813,000 |
23 Feb 2022 | HKD | 0.455 | 0.46 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 2,382,000 |
22 Feb 2022 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 459,000 |
21 Feb 2022 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 300,000 |
18 Feb 2022 | HKD | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 237,000 |
17 Feb 2022 | HKD | 0.475 | 0.475 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 110,000 |
16 Feb 2022 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 141,000 |
15 Feb 2022 | HKD | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 893,000 |
14 Feb 2022 | HKD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.025 (-5.05%) | 2,442,000 |
11 Feb 2022 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 240,000 |
10 Feb 2022 | HKD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 3,866,000 |
9 Feb 2022 | HKD | 0.465 | 0.49 | 0.46 | 0.49 | 0.49 | +0.01 (+2.08%) | 3,094,000 |
8 Feb 2022 | HKD | 0.48 | 0.48 | 0.455 | 0.48 | 0.48 | 0.0 (0.0%) | 2,617,000 |
7 Feb 2022 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 102,000 |
4 Feb 2022 | HKD | 0.465 | 0.485 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 702,000 |
31 Jan 2022 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 130,000 |
28 Jan 2022 | HKD | 0.475 | 0.485 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 1,549,000 |
27 Jan 2022 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 962,000 |
26 Jan 2022 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,523,000 |
25 Jan 2022 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 1,401,000 |
24 Jan 2022 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 3,123,000 |
21 Jan 2022 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,015,000 |
20 Jan 2022 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 2,182,000 |
19 Jan 2022 | HKD | 0.5 | 0.52 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 2,052,000 |
18 Jan 2022 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 868,000 |
17 Jan 2022 | HKD | 0.495 | 0.52 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,292,000 |
14 Jan 2022 | HKD | 0.475 | 0.54 | 0.475 | 0.5 | 0.5 | +0.02 (+4.17%) | 3,986,000 |