Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | HKD | 1.95 | 2.01 | 1.92 | 2.01 | 2.01 | +0.1 (+5.24%) | 498,969 |
9 Mar 2022 | HKD | 2 | 2 | 1.87 | 1.91 | 1.91 | -0.06 (-3.05%) | 850,000 |
8 Mar 2022 | HKD | 2.01 | 2.02 | 1.96 | 1.97 | 1.97 | -0.07 (-3.43%) | 568,000 |
7 Mar 2022 | HKD | 2.1 | 2.1 | 1.99 | 2.04 | 2.04 | -0.08 (-3.77%) | 1,646,000 |
4 Mar 2022 | HKD | 2.15 | 2.17 | 2.06 | 2.12 | 2.12 | -0.04 (-1.85%) | 549,000 |
3 Mar 2022 | HKD | 2.13 | 2.2 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 299,000 |
2 Mar 2022 | HKD | 2.23 | 2.23 | 2.15 | 2.17 | 2.17 | -0.16 (-6.87%) | 417,000 |
1 Mar 2022 | HKD | 2.23 | 2.33 | 2.16 | 2.33 | 2.33 | +0.06 (+2.64%) | 488,000 |
28 Feb 2022 | HKD | 2.25 | 2.27 | 2.14 | 2.27 | 2.27 | +0.03 (+1.34%) | 691,000 |
25 Feb 2022 | HKD | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 196,000 |
24 Feb 2022 | HKD | 2.34 | 2.35 | 2.22 | 2.23 | 2.23 | -0.14 (-5.91%) | 1,203,000 |
23 Feb 2022 | HKD | 2.37 | 2.4 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 343,000 |
22 Feb 2022 | HKD | 2.41 | 2.41 | 2.35 | 2.38 | 2.38 | -0.05 (-2.06%) | 464,000 |
21 Feb 2022 | HKD | 2.41 | 2.44 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 216,000 |
18 Feb 2022 | HKD | 2.38 | 2.47 | 2.37 | 2.44 | 2.44 | -0.01 (-0.41%) | 378,000 |
17 Feb 2022 | HKD | 2.48 | 2.48 | 2.4 | 2.45 | 2.45 | -0.02 (-0.81%) | 498,000 |
16 Feb 2022 | HKD | 2.5 | 2.5 | 2.46 | 2.47 | 2.47 | +0.02 (+0.82%) | 644,000 |
15 Feb 2022 | HKD | 2.52 | 2.52 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 511,000 |
14 Feb 2022 | HKD | 2.61 | 2.62 | 2.5 | 2.5 | 2.5 | -0.15 (-5.66%) | 424,000 |
11 Feb 2022 | HKD | 2.7 | 2.76 | 2.58 | 2.65 | 2.65 | +0.02 (+0.76%) | 1,516,000 |
10 Feb 2022 | HKD | 2.51 | 2.65 | 2.51 | 2.63 | 2.63 | +0.12 (+4.78%) | 1,512,000 |
9 Feb 2022 | HKD | 2.5 | 2.56 | 2.5 | 2.51 | 2.51 | +0.02 (+0.80%) | 135,000 |
8 Feb 2022 | HKD | 2.55 | 2.55 | 2.45 | 2.49 | 2.49 | -0.07 (-2.73%) | 274,000 |
7 Feb 2022 | HKD | 2.55 | 2.65 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 625,000 |
4 Feb 2022 | HKD | 2.65 | 2.65 | 2.48 | 2.57 | 2.57 | -0.03 (-1.15%) | 499,000 |
31 Jan 2022 | HKD | 2.42 | 2.6 | 2.4 | 2.6 | 2.6 | +0.18 (+7.44%) | 1,020,000 |
28 Jan 2022 | HKD | 2.38 | 2.42 | 2.3 | 2.42 | 2.42 | +0.04 (+1.68%) | 574,000 |
27 Jan 2022 | HKD | 2.5 | 2.54 | 2.3 | 2.38 | 2.38 | -0.03 (-1.24%) | 1,095,000 |
26 Jan 2022 | HKD | 2.48 | 2.51 | 2.4 | 2.41 | 2.41 | -0.07 (-2.82%) | 357,000 |
25 Jan 2022 | HKD | 2.54 | 2.63 | 2.45 | 2.48 | 2.48 | -0.06 (-2.36%) | 798,000 |