Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 3.15 | 3.23 | 3.15 | 3.23 | 3.23 | +0.08 (+2.54%) | 4,033,000 |
28 Feb 2022 | HKD | 3.23 | 3.23 | 3.11 | 3.15 | 3.15 | -0.05 (-1.56%) | 6,678,500 |
25 Feb 2022 | HKD | 3.26 | 3.33 | 3.17 | 3.2 | 3.2 | -0.07 (-2.14%) | 15,861,000 |
24 Feb 2022 | HKD | 3.36 | 3.37 | 3.25 | 3.27 | 3.27 | -0.11 (-3.25%) | 5,834,500 |
23 Feb 2022 | HKD | 3.34 | 3.41 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 3,304,500 |
22 Feb 2022 | HKD | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | -0.1 (-2.91%) | 6,938,500 |
21 Feb 2022 | HKD | 3.43 | 3.44 | 3.41 | 3.44 | 3.44 | +0.02 (+0.58%) | 1,829,000 |
18 Feb 2022 | HKD | 3.47 | 3.47 | 3.4 | 3.42 | 3.42 | -0.05 (-1.44%) | 4,289,500 |
17 Feb 2022 | HKD | 3.45 | 3.52 | 3.4 | 3.47 | 3.47 | +0.01 (+0.29%) | 6,335,000 |
16 Feb 2022 | HKD | 3.43 | 3.46 | 3.41 | 3.46 | 3.46 | +0.03 (+0.87%) | 4,995,200 |
15 Feb 2022 | HKD | 3.4 | 3.46 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 2,641,000 |
14 Feb 2022 | HKD | 3.45 | 3.45 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 3,510,500 |
11 Feb 2022 | HKD | 3.46 | 3.48 | 3.39 | 3.42 | 3.42 | -0.08 (-2.29%) | 8,507,000 |
10 Feb 2022 | HKD | 3.55 | 3.58 | 3.46 | 3.5 | 3.5 | -0.05 (-1.41%) | 5,463,500 |
9 Feb 2022 | HKD | 3.52 | 3.58 | 3.48 | 3.55 | 3.55 | +0.04 (+1.14%) | 3,498,100 |
8 Feb 2022 | HKD | 3.43 | 3.51 | 3.43 | 3.51 | 3.51 | +0.02 (+0.57%) | 2,601,000 |
7 Feb 2022 | HKD | 3.41 | 3.54 | 3.41 | 3.49 | 3.49 | +0.04 (+1.16%) | 6,544,000 |
4 Feb 2022 | HKD | 3.39 | 3.48 | 3.35 | 3.45 | 3.45 | +0.06 (+1.77%) | 2,340,000 |
31 Jan 2022 | HKD | 3.32 | 3.45 | 3.29 | 3.39 | 3.39 | +0.07 (+2.11%) | 1,619,500 |
28 Jan 2022 | HKD | 3.39 | 3.41 | 3.28 | 3.32 | 3.32 | -0.08 (-2.35%) | 5,840,500 |
27 Jan 2022 | HKD | 3.48 | 3.48 | 3.36 | 3.4 | 3.4 | -0.11 (-3.13%) | 3,913,000 |
26 Jan 2022 | HKD | 3.53 | 3.56 | 3.47 | 3.51 | 3.51 | -0.05 (-1.40%) | 3,722,500 |
25 Jan 2022 | HKD | 3.64 | 3.64 | 3.5 | 3.56 | 3.56 | -0.1 (-2.73%) | 7,931,501 |
24 Jan 2022 | HKD | 3.82 | 3.83 | 3.64 | 3.66 | 3.66 | -0.05 (-1.35%) | 4,098,000 |
21 Jan 2022 | HKD | 3.7 | 3.73 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 2,597,500 |
20 Jan 2022 | HKD | 3.74 | 3.74 | 3.67 | 3.7 | 3.7 | -0.04 (-1.07%) | 3,324,500 |
19 Jan 2022 | HKD | 3.78 | 3.78 | 3.68 | 3.74 | 3.74 | -0.05 (-1.32%) | 4,676,000 |
18 Jan 2022 | HKD | 3.8 | 3.81 | 3.73 | 3.79 | 3.79 | +0.03 (+0.80%) | 5,728,880 |
17 Jan 2022 | HKD | 3.7 | 3.79 | 3.67 | 3.76 | 3.76 | +0.05 (+1.35%) | 6,117,000 |
14 Jan 2022 | HKD | 3.56 | 3.71 | 3.56 | 3.71 | 3.71 | +0.07 (+1.92%) | 4,257,157 |