Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 290,000 |
28 Feb 2022 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 100,000 |
25 Feb 2022 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 84,000 |
24 Feb 2022 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,028,000 |
23 Feb 2022 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 66,000 |
22 Feb 2022 | HKD | 0.48 | 0.48 | 0.455 | 0.47 | 0.47 | -0.015 (-3.09%) | 2,086,000 |
21 Feb 2022 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 40,000 |
18 Feb 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
17 Feb 2022 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 130,000 |
16 Feb 2022 | HKD | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 790,000 |
15 Feb 2022 | HKD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 138,000 |
14 Feb 2022 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 982,000 |
11 Feb 2022 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 8,000 |
10 Feb 2022 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 3,382,000 |
9 Feb 2022 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 980,000 |
8 Feb 2022 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 466,000 |
7 Feb 2022 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 140,000 |
4 Feb 2022 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 468,000 |
31 Jan 2022 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 206,000 |
28 Jan 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 80,000 |
27 Jan 2022 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 700,000 |
26 Jan 2022 | HKD | 0.495 | 0.52 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 972,000 |
25 Jan 2022 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 708,000 |
24 Jan 2022 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 248,000 |
21 Jan 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 16,000 |
20 Jan 2022 | HKD | 0.51 | 0.52 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 1,142,000 |
19 Jan 2022 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 20,000 |
18 Jan 2022 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 228,000 |
17 Jan 2022 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 400,000 |
14 Jan 2022 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 934,000 |