Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2022 | HKD | 3.05 | 3.06 | 2.94 | 2.97 | 2.97 | -0.08 (-2.62%) | 8,938,000 |
18 Feb 2022 | HKD | 3.05 | 3.08 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 4,936,000 |
17 Feb 2022 | HKD | 3.1 | 3.11 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 3,631,000 |
16 Feb 2022 | HKD | 3.06 | 3.12 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 1,420,000 |
15 Feb 2022 | HKD | 3.09 | 3.14 | 3.08 | 3.1 | 3.1 | +0.03 (+0.98%) | 4,340,000 |
14 Feb 2022 | HKD | 3.04 | 3.11 | 3 | 3.07 | 3.07 | +0.03 (+0.99%) | 6,356,500 |
11 Feb 2022 | HKD | 3.06 | 3.06 | 2.99 | 3.04 | 3.04 | -0.02 (-0.65%) | 6,942,000 |
10 Feb 2022 | HKD | 3.1 | 3.11 | 3.01 | 3.06 | 3.06 | -0.03 (-0.97%) | 3,940,000 |
9 Feb 2022 | HKD | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 2,855,740 |
8 Feb 2022 | HKD | 3.11 | 3.12 | 3.04 | 3.08 | 3.08 | -0.01 (-0.32%) | 1,820,153 |
7 Feb 2022 | HKD | 3.08 | 3.13 | 3.08 | 3.09 | 3.09 | +0.01 (+0.32%) | 3,200,000 |
4 Feb 2022 | HKD | 3 | 3.11 | 2.98 | 3.08 | 3.08 | +0.07 (+2.33%) | 5,558,000 |
31 Jan 2022 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.01 (-0.33%) | 1,272,000 |
28 Jan 2022 | HKD | 3.03 | 3.03 | 2.92 | 3.02 | 3.02 | -0.01 (-0.33%) | 8,470,000 |
27 Jan 2022 | HKD | 3.03 | 3.05 | 2.95 | 3.03 | 3.03 | -0.04 (-1.30%) | 8,022,000 |
26 Jan 2022 | HKD | 3.06 | 3.1 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 6,196,000 |
25 Jan 2022 | HKD | 3.16 | 3.16 | 3.01 | 3.06 | 3.06 | -0.1 (-3.16%) | 13,760,000 |
24 Jan 2022 | HKD | 3.22 | 3.22 | 3.14 | 3.16 | 3.16 | -0.06 (-1.86%) | 4,490,000 |
21 Jan 2022 | HKD | 3.3 | 3.3 | 3.19 | 3.22 | 3.22 | -0.08 (-2.42%) | 7,220,000 |
20 Jan 2022 | HKD | 3.24 | 3.31 | 3.24 | 3.3 | 3.3 | +0.07 (+2.17%) | 8,224,000 |
19 Jan 2022 | HKD | 3.2 | 3.31 | 3.18 | 3.23 | 3.23 | +0.1 (+3.19%) | 17,232,000 |
18 Jan 2022 | HKD | 3.11 | 3.2 | 3.11 | 3.13 | 3.13 | +0.03 (+0.97%) | 4,864,000 |
17 Jan 2022 | HKD | 3.17 | 3.17 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 6,895,000 |
14 Jan 2022 | HKD | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | -0.08 (-2.48%) | 5,872,000 |
13 Jan 2022 | HKD | 3.19 | 3.4 | 3.16 | 3.22 | 3.22 | +0.08 (+2.55%) | 21,872,000 |
12 Jan 2022 | HKD | 3.1 | 3.18 | 3.1 | 3.14 | 3.14 | +0.05 (+1.62%) | 7,664,000 |
11 Jan 2022 | HKD | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 4,322,000 |
10 Jan 2022 | HKD | 3.1 | 3.13 | 3.04 | 3.09 | 3.09 | +0.01 (+0.32%) | 4,556,000 |
7 Jan 2022 | HKD | 3.07 | 3.11 | 3.03 | 3.08 | 3.08 | +0.07 (+2.33%) | 6,976,000 |
6 Jan 2022 | HKD | 3.01 | 3.07 | 2.92 | 3.01 | 3.01 | 0.0 (0.0%) | 11,720,000 |