Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -0.09 (-2.65%) | 800,200 |
14 Mar 2022 | HKD | 3.5 | 3.6 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 788,000 |
11 Mar 2022 | HKD | 3.4 | 3.45 | 3.32 | 3.44 | 3.44 | +0.07 (+2.08%) | 784,000 |
10 Mar 2022 | HKD | 3.44 | 3.44 | 3.26 | 3.37 | 3.37 | +0.05 (+1.51%) | 780,000 |
9 Mar 2022 | HKD | 3.42 | 3.42 | 3.22 | 3.32 | 3.32 | -0.09 (-2.64%) | 760,000 |
8 Mar 2022 | HKD | 3.55 | 3.55 | 3.37 | 3.41 | 3.41 | +0.01 (+0.29%) | 816,000 |
7 Mar 2022 | HKD | 3.48 | 3.48 | 3.33 | 3.4 | 3.4 | +0.05 (+1.49%) | 776,000 |
4 Mar 2022 | HKD | 3.47 | 3.6 | 3.35 | 3.35 | 3.35 | -0.29 (-7.97%) | 2,188,000 |
3 Mar 2022 | HKD | 3.2 | 3.64 | 3.2 | 3.64 | 3.64 | +0.38 (+11.66%) | 1,556,105 |
2 Mar 2022 | HKD | 3.28 | 3.32 | 3.19 | 3.26 | 3.26 | -0.09 (-2.69%) | 928,165 |
1 Mar 2022 | HKD | 3.5 | 3.56 | 3.3 | 3.35 | 3.35 | -0.24 (-6.69%) | 840,000 |
28 Feb 2022 | HKD | 3.51 | 3.59 | 3.5 | 3.59 | 3.59 | +0.09 (+2.57%) | 820,000 |
25 Feb 2022 | HKD | 3.39 | 3.54 | 3.39 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,544,000 |
24 Feb 2022 | HKD | 3.58 | 3.65 | 3.4 | 3.49 | 3.49 | -0.14 (-3.86%) | 1,976,000 |
23 Feb 2022 | HKD | 3.5 | 3.65 | 3.49 | 3.63 | 3.63 | +0.08 (+2.25%) | 1,956,000 |
22 Feb 2022 | HKD | 3.43 | 3.55 | 3.33 | 3.55 | 3.55 | +0.17 (+5.03%) | 1,780,000 |
21 Feb 2022 | HKD | 3.6 | 3.6 | 3.38 | 3.38 | 3.38 | -0.18 (-5.06%) | 844,000 |
18 Feb 2022 | HKD | 3.66 | 3.66 | 3.45 | 3.56 | 3.56 | -0.07 (-1.93%) | 852,000 |
17 Feb 2022 | HKD | 3.7 | 3.7 | 3.41 | 3.63 | 3.63 | +0.03 (+0.83%) | 821,500 |
16 Feb 2022 | HKD | 3.68 | 3.75 | 3.57 | 3.6 | 3.6 | +0.1 (+2.86%) | 809,500 |
15 Feb 2022 | HKD | 3.69 | 3.77 | 3.43 | 3.5 | 3.5 | -0.15 (-4.11%) | 784,000 |
14 Feb 2022 | HKD | 3.47 | 3.67 | 3.47 | 3.65 | 3.65 | +0.21 (+6.10%) | 876,000 |
11 Feb 2022 | HKD | 3.34 | 3.44 | 3.3 | 3.44 | 3.44 | +0.09 (+2.69%) | 820,000 |
10 Feb 2022 | HKD | 3.22 | 3.35 | 3.22 | 3.35 | 3.35 | +0.15 (+4.69%) | 880,000 |
9 Feb 2022 | HKD | 3.17 | 3.21 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 788,000 |
8 Feb 2022 | HKD | 3.14 | 3.17 | 3.1 | 3.17 | 3.17 | +0.01 (+0.32%) | 824,000 |
7 Feb 2022 | HKD | 3.19 | 3.19 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 764,000 |
4 Feb 2022 | HKD | 3.29 | 3.29 | 3.1 | 3.13 | 3.13 | -0.21 (-6.29%) | 756,000 |
31 Jan 2022 | HKD | 3.14 | 3.34 | 3.1 | 3.34 | 3.34 | +0.23 (+7.40%) | 1,620,000 |
28 Jan 2022 | HKD | 3.14 | 3.14 | 3.05 | 3.11 | 3.11 | -0.03 (-0.96%) | 796,000 |