Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 1,390,095 |
28 Feb 2022 | HKD | 1.46 | 1.5 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 521,000 |
25 Feb 2022 | HKD | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 958,000 |
24 Feb 2022 | HKD | 1.51 | 1.51 | 1.43 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,277,000 |
23 Feb 2022 | HKD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 760,000 |
22 Feb 2022 | HKD | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -0.03 (-1.91%) | 880,000 |
21 Feb 2022 | HKD | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 689,000 |
18 Feb 2022 | HKD | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 195,000 |
17 Feb 2022 | HKD | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,099,000 |
16 Feb 2022 | HKD | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 800,000 |
15 Feb 2022 | HKD | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 528,000 |
14 Feb 2022 | HKD | 1.6 | 1.6 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,011,000 |
11 Feb 2022 | HKD | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 1,709,000 |
10 Feb 2022 | HKD | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 737,005 |
9 Feb 2022 | HKD | 1.62 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 2,154,000 |
8 Feb 2022 | HKD | 1.6 | 1.63 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,055,000 |
7 Feb 2022 | HKD | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | +0.05 (+3.25%) | 1,292,000 |
4 Feb 2022 | HKD | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 1,181,000 |
31 Jan 2022 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
28 Jan 2022 | HKD | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 730,000 |
27 Jan 2022 | HKD | 1.5 | 1.5 | 1.43 | 1.47 | 1.47 | -0.04 (-2.65%) | 948,000 |
26 Jan 2022 | HKD | 1.5 | 1.52 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 585,000 |
25 Jan 2022 | HKD | 1.48 | 1.5 | 1.41 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,739,000 |
24 Jan 2022 | HKD | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 593,000 |
21 Jan 2022 | HKD | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 357,000 |
20 Jan 2022 | HKD | 1.5 | 1.5 | 1.41 | 1.48 | 1.48 | 0.0 (0.0%) | 1,649,000 |
19 Jan 2022 | HKD | 1.53 | 1.56 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 3,877,000 |
18 Jan 2022 | HKD | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 617,000 |
17 Jan 2022 | HKD | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | +0.01 (+0.71%) | 569,000 |
14 Jan 2022 | HKD | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,661,000 |