Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | HKD | 0.183 | 0.189 | 0.17 | 0.177 | 0.177 | -0.003 (-1.67%) | 39,922,000 |
25 Feb 2022 | HKD | 0.15 | 0.181 | 0.148 | 0.18 | 0.18 | +0.03 (+20%) | 42,358,000 |
24 Feb 2022 | HKD | 0.148 | 0.15 | 0.145 | 0.15 | 0.15 | +0.003 (+2.04%) | 5,320,000 |
23 Feb 2022 | HKD | 0.144 | 0.149 | 0.144 | 0.147 | 0.147 | +0.006 (+4.26%) | 10,616,000 |
22 Feb 2022 | HKD | 0.146 | 0.15 | 0.141 | 0.141 | 0.141 | -0.011 (-7.24%) | 3,784,000 |
21 Feb 2022 | HKD | 0.15 | 0.152 | 0.145 | 0.152 | 0.152 | +0.003 (+2.01%) | 24,306,000 |
18 Feb 2022 | HKD | 0.149 | 0.149 | 0.149 | 0.149 | 0.149 | 0.0 (0.0%) | 11,808,000 |
17 Feb 2022 | HKD | 0.149 | 0.154 | 0.148 | 0.149 | 0.149 | 0.0 (0.0%) | 6,102,000 |
16 Feb 2022 | HKD | 0.145 | 0.15 | 0.145 | 0.149 | 0.149 | -0.001 (-0.67%) | 4,848,000 |
15 Feb 2022 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 0 |
14 Feb 2022 | HKD | 0.149 | 0.15 | 0.143 | 0.145 | 0.145 | -0.003 (-2.03%) | 1,826,000 |
11 Feb 2022 | HKD | 0.15 | 0.154 | 0.145 | 0.148 | 0.148 | -0.002 (-1.33%) | 1,694,000 |
10 Feb 2022 | HKD | 0.146 | 0.15 | 0.146 | 0.15 | 0.15 | +0.006 (+4.17%) | 6,162,000 |
9 Feb 2022 | HKD | 0.142 | 0.145 | 0.138 | 0.144 | 0.144 | +0.002 (+1.41%) | 4,062,000 |
8 Feb 2022 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | -0.005 (-3.40%) | 160,000 |
7 Feb 2022 | HKD | 0.145 | 0.148 | 0.145 | 0.147 | 0.147 | +0.001 (+0.68%) | 728,000 |
4 Feb 2022 | HKD | 0.145 | 0.146 | 0.138 | 0.146 | 0.146 | +0.001 (+0.69%) | 468,000 |
31 Jan 2022 | HKD | 0.144 | 0.145 | 0.144 | 0.145 | 0.145 | +0.001 (+0.69%) | 250,000 |
28 Jan 2022 | HKD | 0.14 | 0.144 | 0.14 | 0.144 | 0.144 | +0.004 (+2.86%) | 978,000 |
27 Jan 2022 | HKD | 0.141 | 0.146 | 0.139 | 0.14 | 0.14 | -0.007 (-4.76%) | 1,480,000 |
26 Jan 2022 | HKD | 0.142 | 0.15 | 0.142 | 0.147 | 0.147 | +0.005 (+3.52%) | 1,250,000 |
25 Jan 2022 | HKD | 0.141 | 0.142 | 0.135 | 0.142 | 0.142 | 0.0 (0.0%) | 1,904,000 |
24 Jan 2022 | HKD | 0.139 | 0.142 | 0.139 | 0.142 | 0.142 | +0.001 (+0.71%) | 1,892,000 |
21 Jan 2022 | HKD | 0.141 | 0.145 | 0.14 | 0.141 | 0.141 | -0.004 (-2.76%) | 974,000 |
20 Jan 2022 | HKD | 0.146 | 0.146 | 0.145 | 0.145 | 0.145 | +0.005 (+3.57%) | 236,000 |
19 Jan 2022 | HKD | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 1,766,000 |
18 Jan 2022 | HKD | 0.143 | 0.15 | 0.143 | 0.145 | 0.145 | -0.003 (-2.03%) | 114,000 |
17 Jan 2022 | HKD | 0.146 | 0.149 | 0.143 | 0.148 | 0.148 | +0.003 (+2.07%) | 485,000 |
14 Jan 2022 | HKD | 0.157 | 0.157 | 0.142 | 0.145 | 0.145 | -0.011 (-7.05%) | 3,360,000 |
13 Jan 2022 | HKD | 0.155 | 0.158 | 0.152 | 0.156 | 0.156 | -0.001 (-0.64%) | 2,870,000 |