Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 3.25 | 3.29 | 2.96 | 3.25 | 3.25 | +0.21 (+6.91%) | 24,500 |
28 Feb 2022 | HKD | 3.05 | 3.05 | 2.86 | 3.04 | 3.04 | -0.01 (-0.33%) | 131,500 |
25 Feb 2022 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 0 |
24 Feb 2022 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 1,000 |
23 Feb 2022 | HKD | 2.81 | 3.09 | 2.81 | 3.09 | 3.09 | +0.08 (+2.66%) | 85,000 |
22 Feb 2022 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.01 (-0.33%) | 0 |
21 Feb 2022 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.04 (-1.31%) | 0 |
18 Feb 2022 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.03 (+0.99%) | 1,000 |
17 Feb 2022 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.01 (-0.33%) | 0 |
16 Feb 2022 | HKD | 3.02 | 3.08 | 2.97 | 3.04 | 3.04 | +0.02 (+0.66%) | 140,000 |
15 Feb 2022 | HKD | 2.96 | 3.13 | 2.96 | 3.02 | 3.02 | -0.16 (-5.03%) | 107,000 |
14 Feb 2022 | HKD | 3.18 | 3.28 | 3.1 | 3.18 | 3.18 | -0.22 (-6.47%) | 140,000 |
11 Feb 2022 | HKD | 3.3 | 3.41 | 3.3 | 3.4 | 3.4 | -0.02 (-0.58%) | 75,000 |
10 Feb 2022 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
9 Feb 2022 | HKD | 3.4 | 3.49 | 3.35 | 3.42 | 3.42 | +0.02 (+0.59%) | 67,000 |
8 Feb 2022 | HKD | 3.54 | 3.55 | 3.4 | 3.4 | 3.4 | -0.18 (-5.03%) | 15,900 |
7 Feb 2022 | HKD | 3.55 | 3.59 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 4,500 |
4 Feb 2022 | HKD | 3.47 | 3.55 | 3.3 | 3.55 | 3.55 | +0.1 (+2.90%) | 86,500 |
31 Jan 2022 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.12 (+3.60%) | 0 |
28 Jan 2022 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.06 (-1.77%) | 0 |
27 Jan 2022 | HKD | 3.35 | 3.42 | 3.21 | 3.39 | 3.39 | -0.09 (-2.59%) | 13,200 |
26 Jan 2022 | HKD | 3.5 | 3.5 | 3.35 | 3.48 | 3.48 | -0.12 (-3.33%) | 209,000 |
25 Jan 2022 | HKD | 3.6 | 3.6 | 3.52 | 3.6 | 3.6 | -0.04 (-1.10%) | 11,000 |
24 Jan 2022 | HKD | 3.54 | 3.67 | 3.54 | 3.64 | 3.64 | +0.1 (+2.82%) | 304,000 |
21 Jan 2022 | HKD | 3.35 | 3.6 | 3.35 | 3.54 | 3.54 | +0.05 (+1.43%) | 384,500 |
20 Jan 2022 | HKD | 3.5 | 3.67 | 3.49 | 3.49 | 3.49 | -0.02 (-0.57%) | 652,000 |
19 Jan 2022 | HKD | 3.57 | 3.57 | 3.35 | 3.51 | 3.51 | -0.06 (-1.68%) | 13,500 |
18 Jan 2022 | HKD | 3.56 | 3.58 | 3.37 | 3.57 | 3.57 | +0.01 (+0.28%) | 129,500 |
17 Jan 2022 | HKD | 3.47 | 3.65 | 3.4 | 3.56 | 3.56 | +0.17 (+5.01%) | 957,500 |
14 Jan 2022 | HKD | 3.27 | 3.4 | 3.2 | 3.39 | 3.39 | +0.19 (+5.94%) | 380,400 |