Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | HKD | 2.07 | 2.16 | 2.06 | 2.09 | 2.09 | +0.05 (+2.45%) | 642,000 |
9 Mar 2022 | HKD | 2.03 | 2.1 | 1.96 | 2.04 | 2.04 | +0.02 (+0.99%) | 963,000 |
8 Mar 2022 | HKD | 2.15 | 2.15 | 2.01 | 2.02 | 2.02 | -0.13 (-6.05%) | 1,216,000 |
7 Mar 2022 | HKD | 2.1 | 2.23 | 1.95 | 2.15 | 2.15 | 0.0 (0.0%) | 1,551,000 |
4 Mar 2022 | HKD | 2.16 | 2.23 | 2.12 | 2.15 | 2.15 | -0.09 (-4.02%) | 1,421,000 |
3 Mar 2022 | HKD | 2.27 | 2.28 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 409,000 |
2 Mar 2022 | HKD | 2.29 | 2.3 | 2.23 | 2.27 | 2.27 | -0.06 (-2.58%) | 812,000 |
1 Mar 2022 | HKD | 2.35 | 2.36 | 2.29 | 2.33 | 2.33 | -0.02 (-0.85%) | 474,000 |
28 Feb 2022 | HKD | 2.35 | 2.37 | 2.29 | 2.35 | 2.35 | 0.0 (0.0%) | 728,000 |
25 Feb 2022 | HKD | 2.33 | 2.4 | 2.32 | 2.35 | 2.35 | +0.05 (+2.17%) | 592,000 |
24 Feb 2022 | HKD | 2.35 | 2.44 | 2.27 | 2.3 | 2.3 | -0.13 (-5.35%) | 3,034,000 |
23 Feb 2022 | HKD | 2.22 | 2.48 | 2.22 | 2.43 | 2.43 | +0.21 (+9.46%) | 3,602,000 |
22 Feb 2022 | HKD | 2.25 | 2.3 | 2.2 | 2.22 | 2.22 | -0.12 (-5.13%) | 1,794,000 |
21 Feb 2022 | HKD | 2.39 | 2.43 | 2.27 | 2.34 | 2.34 | -0.05 (-2.09%) | 1,461,000 |
18 Feb 2022 | HKD | 2.46 | 2.49 | 2.39 | 2.39 | 2.39 | -0.07 (-2.85%) | 983,000 |
17 Feb 2022 | HKD | 2.54 | 2.54 | 2.43 | 2.46 | 2.46 | -0.04 (-1.60%) | 823,000 |
16 Feb 2022 | HKD | 2.47 | 2.53 | 2.45 | 2.5 | 2.5 | +0.06 (+2.46%) | 671,000 |
15 Feb 2022 | HKD | 2.45 | 2.57 | 2.42 | 2.44 | 2.44 | -0.02 (-0.81%) | 830,000 |
14 Feb 2022 | HKD | 2.54 | 2.56 | 2.4 | 2.46 | 2.46 | -0.11 (-4.28%) | 1,143,000 |
11 Feb 2022 | HKD | 2.69 | 2.71 | 2.53 | 2.57 | 2.57 | -0.13 (-4.81%) | 1,658,000 |
10 Feb 2022 | HKD | 2.58 | 2.74 | 2.52 | 2.7 | 2.7 | +0.17 (+6.72%) | 3,539,000 |
9 Feb 2022 | HKD | 2.5 | 2.67 | 2.48 | 2.53 | 2.53 | +0.11 (+4.55%) | 3,732,000 |
8 Feb 2022 | HKD | 2.31 | 2.48 | 2.31 | 2.42 | 2.42 | +0.05 (+2.11%) | 816,000 |
7 Feb 2022 | HKD | 2.37 | 2.41 | 2.34 | 2.37 | 2.37 | 0.0 (0.0%) | 1,030,000 |
4 Feb 2022 | HKD | 2.31 | 2.43 | 2.31 | 2.37 | 2.37 | +0.08 (+3.49%) | 1,538,000 |
31 Jan 2022 | HKD | 2.28 | 2.35 | 2.25 | 2.29 | 2.29 | -0.03 (-1.29%) | 665,000 |
28 Jan 2022 | HKD | 2.31 | 2.35 | 2.23 | 2.32 | 2.32 | 0.0 (0.0%) | 973,000 |
27 Jan 2022 | HKD | 2.28 | 2.32 | 2.24 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,652,000 |
26 Jan 2022 | HKD | 2.4 | 2.4 | 2.28 | 2.31 | 2.31 | -0.08 (-3.35%) | 1,918,000 |
25 Jan 2022 | HKD | 2.48 | 2.52 | 2.35 | 2.39 | 2.39 | -0.09 (-3.63%) | 2,446,000 |