Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | HKD | 3.39 | 3.52 | 3.39 | 3.51 | 3.51 | +0.15 (+4.46%) | 4,883,000 |
9 Mar 2022 | HKD | 3.4 | 3.44 | 3.32 | 3.36 | 3.36 | -0.02 (-0.59%) | 3,942,500 |
8 Mar 2022 | HKD | 3.54 | 3.54 | 3.32 | 3.38 | 3.38 | -0.16 (-4.52%) | 7,040,600 |
7 Mar 2022 | HKD | 3.6 | 3.62 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 6,983,000 |
4 Mar 2022 | HKD | 3.61 | 3.66 | 3.6 | 3.6 | 3.6 | -0.06 (-1.64%) | 3,804,000 |
3 Mar 2022 | HKD | 3.68 | 3.7 | 3.66 | 3.66 | 3.66 | -0.02 (-0.54%) | 5,147,390 |
2 Mar 2022 | HKD | 3.72 | 3.73 | 3.68 | 3.68 | 3.68 | -0.05 (-1.34%) | 3,011,500 |
1 Mar 2022 | HKD | 3.75 | 3.77 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 1,519,000 |
28 Feb 2022 | HKD | 3.79 | 3.8 | 3.69 | 3.73 | 3.73 | -0.07 (-1.84%) | 3,064,500 |
25 Feb 2022 | HKD | 3.76 | 3.84 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 2,212,297 |
24 Feb 2022 | HKD | 3.72 | 3.82 | 3.72 | 3.78 | 3.78 | +0.06 (+1.61%) | 5,049,153 |
23 Feb 2022 | HKD | 3.74 | 3.77 | 3.72 | 3.72 | 3.72 | -0.04 (-1.06%) | 3,682,870 |
22 Feb 2022 | HKD | 3.77 | 3.78 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 5,114,151 |
21 Feb 2022 | HKD | 3.76 | 3.8 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 2,388,500 |
18 Feb 2022 | HKD | 3.77 | 3.8 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 1,301,500 |
17 Feb 2022 | HKD | 3.81 | 3.81 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 3,924,500 |
16 Feb 2022 | HKD | 3.82 | 3.84 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 3,016,500 |
15 Feb 2022 | HKD | 3.9 | 3.9 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 3,559,440 |
14 Feb 2022 | HKD | 3.94 | 3.99 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 4,958,502 |
11 Feb 2022 | HKD | 3.97 | 4.01 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 5,279,500 |
10 Feb 2022 | HKD | 3.99 | 4.02 | 3.92 | 3.98 | 3.98 | +0.02 (+0.51%) | 7,145,496 |
9 Feb 2022 | HKD | 3.97 | 4.02 | 3.93 | 3.96 | 3.96 | +0.03 (+0.76%) | 5,207,000 |
8 Feb 2022 | HKD | 3.84 | 3.96 | 3.84 | 3.93 | 3.93 | +0.09 (+2.34%) | 10,427,184 |
7 Feb 2022 | HKD | 3.83 | 3.84 | 3.71 | 3.84 | 3.84 | +0.03 (+0.79%) | 8,304,500 |
4 Feb 2022 | HKD | 3.85 | 3.85 | 3.79 | 3.81 | 3.81 | +0.02 (+0.53%) | 5,278,000 |
31 Jan 2022 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | +0.03 (+0.80%) | 0 |
28 Jan 2022 | HKD | 3.79 | 3.81 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 2,964,500 |
27 Jan 2022 | HKD | 3.79 | 3.85 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 3,037,000 |
26 Jan 2022 | HKD | 3.7 | 3.78 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 2,912,500 |
25 Jan 2022 | HKD | 3.78 | 3.79 | 3.71 | 3.71 | 3.71 | -0.11 (-2.88%) | 4,022,700 |