Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | HKD | 1.52 | 1.56 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 9,046,000 |
4 Mar 2022 | HKD | 1.58 | 1.6 | 1.47 | 1.48 | 1.48 | -0.14 (-8.64%) | 16,841,000 |
3 Mar 2022 | HKD | 1.51 | 1.66 | 1.5 | 1.62 | 1.62 | +0.11 (+7.28%) | 18,782,932 |
2 Mar 2022 | HKD | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | +0.05 (+3.42%) | 9,661,000 |
1 Mar 2022 | HKD | 1.5 | 1.52 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 26,145,000 |
28 Feb 2022 | HKD | 1.65 | 1.66 | 1.49 | 1.49 | 1.49 | -0.13 (-8.02%) | 20,512,000 |
25 Feb 2022 | HKD | 1.73 | 1.74 | 1.61 | 1.62 | 1.62 | -0.12 (-6.90%) | 18,281,000 |
24 Feb 2022 | HKD | 1.62 | 1.76 | 1.61 | 1.74 | 1.74 | +0.13 (+8.07%) | 27,911,000 |
23 Feb 2022 | HKD | 1.69 | 1.71 | 1.59 | 1.61 | 1.61 | -0.07 (-4.17%) | 12,962,000 |
22 Feb 2022 | HKD | 1.62 | 1.69 | 1.6 | 1.68 | 1.68 | +0.08 (+5%) | 18,524,000 |
21 Feb 2022 | HKD | 1.62 | 1.63 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 4,529,000 |
18 Feb 2022 | HKD | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 4,469,000 |
17 Feb 2022 | HKD | 1.64 | 1.64 | 1.56 | 1.61 | 1.61 | -0.02 (-1.23%) | 8,760,386 |
16 Feb 2022 | HKD | 1.65 | 1.68 | 1.56 | 1.63 | 1.63 | -0.03 (-1.81%) | 11,317,386 |
15 Feb 2022 | HKD | 1.77 | 1.77 | 1.62 | 1.66 | 1.66 | -0.07 (-4.05%) | 9,670,000 |
14 Feb 2022 | HKD | 1.73 | 1.84 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 17,975,000 |
11 Feb 2022 | HKD | 1.71 | 1.74 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 8,141,000 |
10 Feb 2022 | HKD | 1.78 | 1.78 | 1.67 | 1.7 | 1.7 | -0.06 (-3.41%) | 8,274,000 |
9 Feb 2022 | HKD | 1.79 | 1.79 | 1.71 | 1.76 | 1.76 | -0.04 (-2.22%) | 8,640,000 |
8 Feb 2022 | HKD | 1.8 | 1.84 | 1.7 | 1.8 | 1.8 | +0.02 (+1.12%) | 20,722,000 |
7 Feb 2022 | HKD | 1.53 | 1.81 | 1.53 | 1.78 | 1.78 | +0.24 (+15.58%) | 57,525,000 |
4 Feb 2022 | HKD | 1.44 | 1.59 | 1.44 | 1.54 | 1.54 | +0.1 (+6.94%) | 18,784,773 |
31 Jan 2022 | HKD | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 1,172,000 |
28 Jan 2022 | HKD | 1.4 | 1.41 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 4,138,000 |
27 Jan 2022 | HKD | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 4,096,000 |
26 Jan 2022 | HKD | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | +0.02 (+1.46%) | 3,893,000 |
25 Jan 2022 | HKD | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -0.08 (-5.52%) | 9,399,000 |
24 Jan 2022 | HKD | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,785,000 |
21 Jan 2022 | HKD | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 5,767,000 |
20 Jan 2022 | HKD | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 5,501,631 |