Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | HKD | 2.1 | 2.13 | 2.04 | 2.1 | 2.1 | +0.02 (+0.96%) | 43,534,451 |
8 Mar 2022 | HKD | 2.14 | 2.14 | 2.05 | 2.08 | 2.08 | -0.07 (-3.26%) | 49,627,233 |
7 Mar 2022 | HKD | 2.19 | 2.2 | 2.12 | 2.15 | 2.15 | -0.04 (-1.83%) | 27,645,609 |
4 Mar 2022 | HKD | 2.18 | 2.2 | 2.13 | 2.19 | 2.19 | -0.01 (-0.45%) | 23,898,037 |
3 Mar 2022 | HKD | 2.19 | 2.21 | 2.18 | 2.2 | 2.2 | +0.04 (+1.85%) | 37,010,921 |
2 Mar 2022 | HKD | 2.2 | 2.25 | 2.15 | 2.16 | 2.16 | -0.04 (-1.82%) | 27,066,800 |
1 Mar 2022 | HKD | 2.2 | 2.24 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 66,177,306 |
28 Feb 2022 | HKD | 2.19 | 2.21 | 2.11 | 2.21 | 2.21 | +0.02 (+0.91%) | 41,230,292 |
25 Feb 2022 | HKD | 2.19 | 2.21 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 26,280,963 |
24 Feb 2022 | HKD | 2.19 | 2.22 | 2.13 | 2.17 | 2.17 | -0.03 (-1.36%) | 33,050,187 |
23 Feb 2022 | HKD | 2.24 | 2.25 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 25,086,877 |
22 Feb 2022 | HKD | 2.25 | 2.25 | 2.18 | 2.24 | 2.24 | -0.01 (-0.44%) | 20,800,000 |
21 Feb 2022 | HKD | 2.25 | 2.26 | 2.23 | 2.25 | 2.25 | -0.01 (-0.44%) | 13,435,080 |
18 Feb 2022 | HKD | 2.26 | 2.26 | 2.22 | 2.26 | 2.26 | -0.01 (-0.44%) | 21,657,578 |
17 Feb 2022 | HKD | 2.26 | 2.28 | 2.22 | 2.27 | 2.27 | +0.02 (+0.89%) | 23,354,000 |
16 Feb 2022 | HKD | 2.28 | 2.3 | 2.23 | 2.25 | 2.25 | -0.02 (-0.88%) | 22,857,530 |
15 Feb 2022 | HKD | 2.29 | 2.29 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 12,568,646 |
14 Feb 2022 | HKD | 2.28 | 2.31 | 2.26 | 2.28 | 2.28 | -0.04 (-1.72%) | 18,581,687 |
11 Feb 2022 | HKD | 2.34 | 2.35 | 2.28 | 2.32 | 2.32 | -0.04 (-1.69%) | 36,841,949 |
10 Feb 2022 | HKD | 2.33 | 2.36 | 2.28 | 2.36 | 2.36 | +0.03 (+1.29%) | 51,463,600 |
9 Feb 2022 | HKD | 2.33 | 2.34 | 2.28 | 2.33 | 2.33 | +0.02 (+0.87%) | 50,902,000 |
8 Feb 2022 | HKD | 2.26 | 2.31 | 2.23 | 2.31 | 2.31 | +0.08 (+3.59%) | 35,114,632 |
7 Feb 2022 | HKD | 2.23 | 2.26 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 24,782,755 |
4 Feb 2022 | HKD | 2.17 | 2.23 | 2.15 | 2.22 | 2.22 | +0.07 (+3.26%) | 22,942,322 |
31 Jan 2022 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 0 |
28 Jan 2022 | HKD | 2.15 | 2.16 | 2.1 | 2.16 | 2.16 | 0.0 (0.0%) | 20,619,000 |
27 Jan 2022 | HKD | 2.2 | 2.2 | 2.12 | 2.16 | 2.16 | -0.05 (-2.26%) | 15,188,000 |
26 Jan 2022 | HKD | 2.19 | 2.24 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 33,981,400 |
25 Jan 2022 | HKD | 2.24 | 2.26 | 2.15 | 2.19 | 2.19 | -0.06 (-2.67%) | 46,443,648 |
24 Jan 2022 | HKD | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 23,787,953 |