Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 3.75 | 3.83 | 3.75 | 3.77 | 3.77 | +0.02 (+0.53%) | 2,380,000 |
28 Feb 2022 | HKD | 3.87 | 3.87 | 3.71 | 3.75 | 3.75 | -0.07 (-1.83%) | 1,604,000 |
25 Feb 2022 | HKD | 3.89 | 3.91 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 1,256,000 |
24 Feb 2022 | HKD | 3.94 | 3.94 | 3.81 | 3.82 | 3.82 | -0.15 (-3.78%) | 3,602,000 |
23 Feb 2022 | HKD | 4.13 | 4.27 | 3.93 | 3.97 | 3.97 | +0.04 (+1.02%) | 13,288,000 |
22 Feb 2022 | HKD | 3.95 | 3.97 | 3.84 | 3.93 | 3.93 | -0.09 (-2.24%) | 3,052,000 |
21 Feb 2022 | HKD | 4 | 4.07 | 3.96 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,292,000 |
18 Feb 2022 | HKD | 3.99 | 4.04 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,032,000 |
17 Feb 2022 | HKD | 4 | 4.08 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 2,328,000 |
16 Feb 2022 | HKD | 3.99 | 4.04 | 3.98 | 3.99 | 3.99 | +0.01 (+0.25%) | 866,000 |
15 Feb 2022 | HKD | 3.95 | 3.98 | 3.93 | 3.98 | 3.98 | -0.03 (-0.75%) | 1,504,000 |
14 Feb 2022 | HKD | 4.04 | 4.09 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 2,356,000 |
11 Feb 2022 | HKD | 4.05 | 4.07 | 3.97 | 4.02 | 4.02 | -0.01 (-0.25%) | 2,202,000 |
10 Feb 2022 | HKD | 3.98 | 4.05 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 2,694,000 |
9 Feb 2022 | HKD | 3.96 | 3.99 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 2,316,000 |
8 Feb 2022 | HKD | 3.96 | 3.96 | 3.84 | 3.9 | 3.9 | -0.04 (-1.02%) | 1,384,000 |
7 Feb 2022 | HKD | 3.87 | 3.98 | 3.87 | 3.94 | 3.94 | +0.07 (+1.81%) | 1,628,000 |
4 Feb 2022 | HKD | 3.77 | 3.93 | 3.77 | 3.87 | 3.87 | +0.09 (+2.38%) | 1,378,482 |
31 Jan 2022 | HKD | 3.81 | 3.82 | 3.77 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,116,000 |
28 Jan 2022 | HKD | 3.74 | 3.8 | 3.62 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,682,000 |
27 Jan 2022 | HKD | 3.74 | 3.79 | 3.65 | 3.7 | 3.7 | -0.18 (-4.64%) | 4,000,000 |
26 Jan 2022 | HKD | 3.93 | 3.99 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,774,000 |
25 Jan 2022 | HKD | 4.05 | 4.06 | 3.87 | 3.87 | 3.87 | -0.2 (-4.91%) | 3,522,000 |
24 Jan 2022 | HKD | 4.03 | 4.14 | 4.01 | 4.07 | 4.07 | +0.04 (+0.99%) | 1,108,000 |
21 Jan 2022 | HKD | 4.11 | 4.14 | 4.03 | 4.03 | 4.03 | -0.09 (-2.18%) | 1,638,000 |
20 Jan 2022 | HKD | 4.09 | 4.16 | 4.09 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,105,162 |
19 Jan 2022 | HKD | 4.09 | 4.14 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 1,292,000 |
18 Jan 2022 | HKD | 4.11 | 4.17 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,192,000 |
17 Jan 2022 | HKD | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -0.09 (-2.14%) | 1,942,000 |
14 Jan 2022 | HKD | 4.2 | 4.22 | 4.14 | 4.21 | 4.21 | 0.0 (0.0%) | 2,076,000 |