Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | HKD | 2.29 | 2.37 | 2.14 | 2.24 | 2.24 | -0.03 (-1.32%) | 1,999,500 |
8 Mar 2022 | HKD | 2.39 | 2.39 | 2.26 | 2.27 | 2.27 | -0.11 (-4.62%) | 923,543 |
7 Mar 2022 | HKD | 2.5 | 2.5 | 2.28 | 2.38 | 2.38 | -0.12 (-4.80%) | 1,435,000 |
4 Mar 2022 | HKD | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 855,000 |
3 Mar 2022 | HKD | 2.56 | 2.59 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 590,500 |
2 Mar 2022 | HKD | 2.62 | 2.65 | 2.55 | 2.55 | 2.55 | -0.07 (-2.67%) | 586,000 |
1 Mar 2022 | HKD | 2.63 | 2.71 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 369,000 |
28 Feb 2022 | HKD | 2.75 | 2.75 | 2.63 | 2.63 | 2.63 | -0.12 (-4.36%) | 479,500 |
25 Feb 2022 | HKD | 2.74 | 2.79 | 2.7 | 2.75 | 2.75 | -0.03 (-1.08%) | 610,000 |
24 Feb 2022 | HKD | 2.85 | 2.85 | 2.72 | 2.78 | 2.78 | -0.07 (-2.46%) | 962,500 |
23 Feb 2022 | HKD | 2.84 | 2.98 | 2.81 | 2.85 | 2.85 | +0.03 (+1.06%) | 597,000 |
22 Feb 2022 | HKD | 2.76 | 2.82 | 2.71 | 2.82 | 2.82 | +0.02 (+0.71%) | 311,500 |
21 Feb 2022 | HKD | 2.65 | 2.83 | 2.65 | 2.8 | 2.8 | +0.1 (+3.70%) | 8,055,000 |
18 Feb 2022 | HKD | 2.53 | 2.7 | 2.53 | 2.7 | 2.7 | +0.09 (+3.45%) | 255,000 |
17 Feb 2022 | HKD | 2.54 | 2.64 | 2.54 | 2.61 | 2.61 | +0.03 (+1.16%) | 209,500 |
16 Feb 2022 | HKD | 2.48 | 2.63 | 2.48 | 2.58 | 2.58 | +0.05 (+1.98%) | 420,500 |
15 Feb 2022 | HKD | 2.51 | 2.6 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 215,000 |
14 Feb 2022 | HKD | 2.46 | 2.6 | 2.46 | 2.52 | 2.52 | -0.02 (-0.79%) | 434,000 |
11 Feb 2022 | HKD | 2.49 | 2.54 | 2.45 | 2.54 | 2.54 | +0.04 (+1.60%) | 192,500 |
10 Feb 2022 | HKD | 2.42 | 2.55 | 2.42 | 2.5 | 2.5 | +0.06 (+2.46%) | 213,500 |
9 Feb 2022 | HKD | 2.45 | 2.48 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 564,000 |
8 Feb 2022 | HKD | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | -0.03 (-1.21%) | 176,000 |
7 Feb 2022 | HKD | 2.49 | 2.53 | 2.47 | 2.48 | 2.48 | -0.11 (-4.25%) | 190,500 |
4 Feb 2022 | HKD | 2.42 | 2.59 | 2.42 | 2.59 | 2.59 | +0.29 (+12.61%) | 411,000 |
31 Jan 2022 | HKD | 2.31 | 2.33 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 45,500 |
28 Jan 2022 | HKD | 2.28 | 2.34 | 2.24 | 2.32 | 2.32 | +0.06 (+2.65%) | 191,000 |
27 Jan 2022 | HKD | 2.32 | 2.33 | 2.22 | 2.26 | 2.26 | -0.06 (-2.59%) | 391,500 |
26 Jan 2022 | HKD | 2.36 | 2.37 | 2.32 | 2.32 | 2.32 | -0.08 (-3.33%) | 301,500 |
25 Jan 2022 | HKD | 2.4 | 2.46 | 2.36 | 2.4 | 2.4 | -0.02 (-0.83%) | 508,000 |
24 Jan 2022 | HKD | 2.4 | 2.45 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 281,000 |