Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 236,400 |
28 Feb 2022 | HKD | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | -0.06 (-3.45%) | 252,000 |
25 Feb 2022 | HKD | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | +0.05 (+2.96%) | 78,000 |
24 Feb 2022 | HKD | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 298,000 |
23 Feb 2022 | HKD | 1.74 | 1.77 | 1.7 | 1.71 | 1.71 | -0.09 (-5%) | 570,000 |
22 Feb 2022 | HKD | 1.72 | 1.81 | 1.72 | 1.8 | 1.8 | -0.02 (-1.10%) | 326,850 |
21 Feb 2022 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 156,000 |
18 Feb 2022 | HKD | 1.82 | 1.88 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 234,000 |
17 Feb 2022 | HKD | 1.89 | 1.92 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 96,000 |
16 Feb 2022 | HKD | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 252,000 |
15 Feb 2022 | HKD | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 528,000 |
14 Feb 2022 | HKD | 1.82 | 1.9 | 1.82 | 1.85 | 1.85 | -0.03 (-1.60%) | 344,000 |
11 Feb 2022 | HKD | 1.99 | 2 | 1.85 | 1.88 | 1.88 | -0.05 (-2.59%) | 1,598,000 |
10 Feb 2022 | HKD | 1.81 | 1.98 | 1.81 | 1.93 | 1.93 | +0.06 (+3.21%) | 794,000 |
9 Feb 2022 | HKD | 1.8 | 1.9 | 1.8 | 1.87 | 1.87 | +0.07 (+3.89%) | 482,000 |
8 Feb 2022 | HKD | 1.75 | 1.82 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 214,000 |
7 Feb 2022 | HKD | 1.8 | 1.85 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 394,000 |
4 Feb 2022 | HKD | 1.73 | 1.79 | 1.72 | 1.79 | 1.79 | +0.07 (+4.07%) | 214,000 |
31 Jan 2022 | HKD | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 68,000 |
28 Jan 2022 | HKD | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | +0.03 (+1.76%) | 226,000 |
27 Jan 2022 | HKD | 1.79 | 1.79 | 1.64 | 1.7 | 1.7 | -0.09 (-5.03%) | 528,000 |
26 Jan 2022 | HKD | 1.72 | 1.82 | 1.72 | 1.79 | 1.79 | +0.12 (+7.19%) | 482,000 |
25 Jan 2022 | HKD | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 144,000 |
24 Jan 2022 | HKD | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 288,000 |
21 Jan 2022 | HKD | 1.7 | 1.75 | 1.68 | 1.72 | 1.72 | -0.02 (-1.15%) | 298,000 |
20 Jan 2022 | HKD | 1.75 | 1.76 | 1.69 | 1.74 | 1.74 | -0.04 (-2.25%) | 431,000 |
19 Jan 2022 | HKD | 1.8 | 1.84 | 1.72 | 1.78 | 1.78 | -0.04 (-2.20%) | 1,896,000 |
18 Jan 2022 | HKD | 1.6 | 1.83 | 1.6 | 1.82 | 1.82 | +0.23 (+14.47%) | 2,802,000 |
17 Jan 2022 | HKD | 1.45 | 1.59 | 1.42 | 1.59 | 1.59 | +0.11 (+7.43%) | 738,000 |
14 Jan 2022 | HKD | 1.43 | 1.57 | 1.36 | 1.48 | 1.48 | +0.05 (+3.50%) | 564,000 |