Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2022 | HKD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 820,800 |
2 Mar 2022 | HKD | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -0.07 (-5.88%) | 884,000 |
1 Mar 2022 | HKD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 681,600 |
28 Feb 2022 | HKD | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 347,200 |
25 Feb 2022 | HKD | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | +0.03 (+2.52%) | 317,600 |
24 Feb 2022 | HKD | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 620,000 |
23 Feb 2022 | HKD | 1.23 | 1.23 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 536,800 |
22 Feb 2022 | HKD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 640,800 |
21 Feb 2022 | HKD | 1.23 | 1.24 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 707,200 |
18 Feb 2022 | HKD | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 589,600 |
17 Feb 2022 | HKD | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 686,400 |
16 Feb 2022 | HKD | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 679,200 |
15 Feb 2022 | HKD | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 727,200 |
14 Feb 2022 | HKD | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 800,000 |
11 Feb 2022 | HKD | 1.41 | 1.41 | 1.2 | 1.25 | 1.25 | -0.16 (-11.35%) | 8,664,000 |
10 Feb 2022 | HKD | 1.6 | 1.61 | 1.39 | 1.41 | 1.41 | -0.19 (-11.88%) | 2,391,200 |
9 Feb 2022 | HKD | 1.58 | 1.61 | 1.51 | 1.6 | 1.6 | +0.02 (+1.27%) | 461,600 |
8 Feb 2022 | HKD | 1.59 | 1.6 | 1.52 | 1.58 | 1.58 | -0.04 (-2.47%) | 529,600 |
7 Feb 2022 | HKD | 1.53 | 1.62 | 1.49 | 1.62 | 1.62 | +0.02 (+1.25%) | 348,800 |
4 Feb 2022 | HKD | 1.4 | 1.6 | 1.33 | 1.6 | 1.6 | +0.15 (+10.34%) | 775,200 |
31 Jan 2022 | HKD | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | +0.09 (+6.62%) | 144,000 |
28 Jan 2022 | HKD | 1.21 | 1.38 | 1.21 | 1.36 | 1.36 | -0.02 (-1.45%) | 775,200 |
27 Jan 2022 | HKD | 1.23 | 1.38 | 1.2 | 1.38 | 1.38 | +0.08 (+6.15%) | 145,600 |
26 Jan 2022 | HKD | 1.33 | 1.34 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 34,400 |
25 Jan 2022 | HKD | 1.26 | 1.35 | 1.25 | 1.33 | 1.33 | -0.05 (-3.62%) | 422,400 |
24 Jan 2022 | HKD | 1.34 | 1.38 | 1.3 | 1.38 | 1.38 | +0.04 (+2.99%) | 323,200 |
21 Jan 2022 | HKD | 1.21 | 1.42 | 1.15 | 1.34 | 1.34 | +0.11 (+8.94%) | 1,818,400 |
20 Jan 2022 | HKD | 1.23 | 1.23 | 1.13 | 1.23 | 1.23 | -0.01 (-0.81%) | 21,600 |
19 Jan 2022 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
18 Jan 2022 | HKD | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | -0.01 (-0.80%) | 19,200 |