Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 2.15 | 2.38 | 2.15 | 2.22 | 0.74 | -0.11 (-4.72%) | 306,000 |
7 Mar 2022 | HKD | 2.09 | 2.33 | 2.09 | 2.33 | 0.7767 | +0.15 (+6.88%) | 646,000 |
4 Mar 2022 | HKD | 2.22 | 2.27 | 2.13 | 2.18 | 0.7267 | -0.11 (-4.80%) | 330,000 |
3 Mar 2022 | HKD | 2.28 | 2.44 | 2.27 | 2.29 | 0.7633 | -0.02 (-0.87%) | 276,000 |
2 Mar 2022 | HKD | 2.31 | 2.32 | 2.31 | 2.31 | 0.77 | +0.04 (+1.76%) | 288,000 |
1 Mar 2022 | HKD | 2.26 | 2.39 | 2.26 | 2.27 | 0.7567 | -0.06 (-2.58%) | 302,000 |
28 Feb 2022 | HKD | 2.31 | 2.33 | 2.18 | 2.33 | 0.7767 | 0.0 (0.0%) | 272,000 |
25 Feb 2022 | HKD | 2.31 | 2.39 | 2.31 | 2.33 | 0.7767 | +0.01 (+0.43%) | 272,000 |
24 Feb 2022 | HKD | 2.29 | 2.47 | 2.19 | 2.32 | 0.7733 | -0.03 (-1.28%) | 342,000 |
23 Feb 2022 | HKD | 2.33 | 2.38 | 2.28 | 2.35 | 0.7833 | -0.04 (-1.67%) | 290,000 |
22 Feb 2022 | HKD | 2.39 | 2.4 | 2.33 | 2.39 | 0.7967 | -0.01 (-0.42%) | 256,000 |
21 Feb 2022 | HKD | 2.37 | 2.53 | 2.37 | 2.4 | 0.8 | -0.04 (-1.64%) | 192,000 |
18 Feb 2022 | HKD | 2.33 | 2.46 | 2.33 | 2.44 | 0.8133 | +0.05 (+2.09%) | 286,000 |
17 Feb 2022 | HKD | 2.33 | 2.45 | 2.33 | 2.39 | 0.7967 | 0.0 (0.0%) | 268,000 |
16 Feb 2022 | HKD | 2.28 | 2.47 | 2.28 | 2.39 | 0.7967 | -0.03 (-1.24%) | 256,000 |
15 Feb 2022 | HKD | 2.3 | 2.48 | 2.29 | 2.42 | 0.8067 | +0.05 (+2.11%) | 350,000 |
14 Feb 2022 | HKD | 2.25 | 2.49 | 2.24 | 2.37 | 0.79 | +0.04 (+1.72%) | 264,000 |
11 Feb 2022 | HKD | 2.26 | 2.42 | 2.25 | 2.33 | 0.7767 | +0.03 (+1.30%) | 318,000 |
10 Feb 2022 | HKD | 2.33 | 2.38 | 2.28 | 2.3 | 0.7667 | -0.12 (-4.96%) | 414,000 |
9 Feb 2022 | HKD | 2.38 | 2.48 | 2.38 | 2.42 | 0.8067 | -0.07 (-2.81%) | 334,000 |
8 Feb 2022 | HKD | 2.55 | 2.59 | 2.4 | 2.49 | 0.83 | -0.17 (-6.39%) | 372,000 |
7 Feb 2022 | HKD | 2.55 | 2.67 | 2.55 | 2.66 | 0.8867 | +0.04 (+1.53%) | 282,000 |
4 Feb 2022 | HKD | 2.52 | 2.86 | 2.51 | 2.62 | 0.8733 | +0.09 (+3.56%) | 252,000 |
31 Jan 2022 | HKD | 2.53 | 2.55 | 2.52 | 2.53 | 0.8433 | +0.03 (+1.20%) | 694,000 |
28 Jan 2022 | HKD | 2.54 | 2.54 | 2.5 | 2.5 | 0.8333 | -0.06 (-2.34%) | 536,000 |
27 Jan 2022 | HKD | 2.57 | 2.67 | 2.56 | 2.56 | 0.8533 | -0.08 (-3.03%) | 432,000 |
26 Jan 2022 | HKD | 2.5 | 2.64 | 2.45 | 2.64 | 0.88 | +0.12 (+4.76%) | 676,000 |
25 Jan 2022 | HKD | 2.53 | 2.6 | 2.5 | 2.52 | 0.84 | -0.03 (-1.18%) | 734,000 |
24 Jan 2022 | HKD | 2.54 | 2.56 | 2.5 | 2.55 | 0.85 | +0.01 (+0.39%) | 666,000 |
21 Jan 2022 | HKD | 2.59 | 2.6 | 2.54 | 2.54 | 0.8467 | -0.03 (-1.17%) | 338,000 |