Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2022 | HKD | 3 | 3.08 | 2.99 | 3.05 | 3.05 | +0.04 (+1.33%) | 245,000 |
11 Mar 2022 | HKD | 2.74 | 3.02 | 2.65 | 3.01 | 3.01 | +0.2 (+7.12%) | 139,000 |
10 Mar 2022 | HKD | 3.05 | 3.09 | 2.8 | 2.81 | 2.81 | -0.16 (-5.39%) | 215,000 |
9 Mar 2022 | HKD | 3.12 | 3.14 | 2.97 | 2.97 | 2.97 | -0.15 (-4.81%) | 234,000 |
8 Mar 2022 | HKD | 3.05 | 3.14 | 3.05 | 3.12 | 3.12 | +0.1 (+3.31%) | 295,000 |
7 Mar 2022 | HKD | 3.09 | 3.09 | 3 | 3.02 | 3.02 | -0.08 (-2.58%) | 237,000 |
4 Mar 2022 | HKD | 3.02 | 3.1 | 2.94 | 3.1 | 3.1 | +0.05 (+1.64%) | 352,000 |
3 Mar 2022 | HKD | 2.91 | 3.05 | 2.9 | 3.05 | 3.05 | +0.06 (+2.01%) | 109,000 |
2 Mar 2022 | HKD | 3.02 | 3.02 | 2.92 | 2.99 | 2.99 | -0.01 (-0.33%) | 100,000 |
1 Mar 2022 | HKD | 3.05 | 3.05 | 2.93 | 3 | 3 | 0.0 (0.0%) | 107,000 |
28 Feb 2022 | HKD | 3.14 | 3.14 | 2.87 | 3 | 3 | +0.12 (+4.17%) | 170,000 |
25 Feb 2022 | HKD | 2.86 | 2.91 | 2.86 | 2.88 | 2.88 | -0.03 (-1.03%) | 48,000 |
24 Feb 2022 | HKD | 2.92 | 2.93 | 2.85 | 2.91 | 2.91 | -0.07 (-2.35%) | 60,000 |
23 Feb 2022 | HKD | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 43,000 |
22 Feb 2022 | HKD | 3.03 | 3.05 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 206,000 |
21 Feb 2022 | HKD | 3.08 | 3.19 | 3.03 | 3.03 | 3.03 | -0.07 (-2.26%) | 370,000 |
18 Feb 2022 | HKD | 3.08 | 3.1 | 3.04 | 3.1 | 3.1 | +0.02 (+0.65%) | 284,000 |
17 Feb 2022 | HKD | 3.15 | 3.15 | 3.06 | 3.08 | 3.08 | -0.09 (-2.84%) | 458,000 |
16 Feb 2022 | HKD | 3.29 | 3.29 | 3.07 | 3.17 | 3.17 | -0.12 (-3.65%) | 509,000 |
15 Feb 2022 | HKD | 3.1 | 3.3 | 3.03 | 3.29 | 3.29 | +0.19 (+6.13%) | 478,000 |
14 Feb 2022 | HKD | 3.02 | 3.1 | 2.83 | 3.1 | 3.1 | +0.14 (+4.73%) | 235,000 |
11 Feb 2022 | HKD | 3.12 | 3.13 | 2.96 | 2.96 | 2.96 | -0.17 (-5.43%) | 432,000 |
10 Feb 2022 | HKD | 3.04 | 3.13 | 3 | 3.13 | 3.13 | +0.1 (+3.30%) | 410,000 |
9 Feb 2022 | HKD | 3.06 | 3.17 | 3.03 | 3.03 | 3.03 | -0.11 (-3.50%) | 455,000 |
8 Feb 2022 | HKD | 3.14 | 3.14 | 3.01 | 3.14 | 3.14 | -0.01 (-0.32%) | 450,000 |
7 Feb 2022 | HKD | 3.15 | 3.15 | 3.07 | 3.15 | 3.15 | 0.0 (0.0%) | 453,000 |
4 Feb 2022 | HKD | 3.2 | 3.23 | 3.15 | 3.15 | 3.15 | -0.06 (-1.87%) | 338,000 |
31 Jan 2022 | HKD | 3.24 | 3.28 | 3.1 | 3.21 | 3.21 | +0.01 (+0.31%) | 8,631,000 |
28 Jan 2022 | HKD | 3.1 | 3.2 | 3.06 | 3.2 | 3.2 | +0.1 (+3.23%) | 279,000 |
27 Jan 2022 | HKD | 3.01 | 3.1 | 3 | 3.1 | 3.1 | +0.05 (+1.64%) | 211,000 |