Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 206,038 |
28 Feb 2022 | HKD | 0.47 | 0.495 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 128,000 |
25 Feb 2022 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 592,000 |
24 Feb 2022 | HKD | 0.485 | 0.495 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 232,000 |
23 Feb 2022 | HKD | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 420,000 |
22 Feb 2022 | HKD | 0.475 | 0.475 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 688,000 |
21 Feb 2022 | HKD | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 136,000 |
18 Feb 2022 | HKD | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 530,000 |
17 Feb 2022 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 680,000 |
16 Feb 2022 | HKD | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 688,000 |
15 Feb 2022 | HKD | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 272,000 |
14 Feb 2022 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 880,000 |
11 Feb 2022 | HKD | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 977,400 |
10 Feb 2022 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 67,000 |
9 Feb 2022 | HKD | 0.495 | 0.51 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 2,000 |
8 Feb 2022 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 200,600 |
7 Feb 2022 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 136,000 |
4 Feb 2022 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 192,000 |
31 Jan 2022 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 24,000 |
28 Jan 2022 | HKD | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 56,000 |
27 Jan 2022 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,096,000 |
26 Jan 2022 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,157,400 |
25 Jan 2022 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 616,000 |
24 Jan 2022 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 86,005 |
21 Jan 2022 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 416,000 |
20 Jan 2022 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 664,000 |
19 Jan 2022 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 576,000 |
18 Jan 2022 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 321,200 |
17 Jan 2022 | HKD | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | +0.03 (+6%) | 4,203,000 |
14 Jan 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 88,000 |