Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 0.76 | 0.78 | 0.7 | 0.71 | 0.71 | -0.07 (-8.97%) | 5,295,000 |
14 Mar 2022 | HKD | 0.9 | 0.9 | 0.78 | 0.78 | 0.78 | -0.16 (-17.02%) | 11,232,000 |
11 Mar 2022 | HKD | 0.97 | 0.98 | 0.91 | 0.94 | 0.94 | -0.05 (-5.05%) | 3,080,000 |
10 Mar 2022 | HKD | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 4,050,000 |
9 Mar 2022 | HKD | 1.01 | 1.03 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 6,183,000 |
8 Mar 2022 | HKD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 2,866,000 |
7 Mar 2022 | HKD | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 1,741,300 |
4 Mar 2022 | HKD | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 3,351,000 |
3 Mar 2022 | HKD | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 3,379,000 |
2 Mar 2022 | HKD | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,981,000 |
1 Mar 2022 | HKD | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,615,000 |
28 Feb 2022 | HKD | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,916,000 |
25 Feb 2022 | HKD | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 409,000 |
24 Feb 2022 | HKD | 1.19 | 1.28 | 1.12 | 1.2 | 1.2 | +0.01 (+0.84%) | 7,098,000 |
23 Feb 2022 | HKD | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 3,530,000 |
22 Feb 2022 | HKD | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,290,231 |
21 Feb 2022 | HKD | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 815,000 |
18 Feb 2022 | HKD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 675,000 |
17 Feb 2022 | HKD | 1.3 | 1.35 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 4,629,000 |
16 Feb 2022 | HKD | 1.3 | 1.32 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 2,998,000 |
15 Feb 2022 | HKD | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 512,000 |
14 Feb 2022 | HKD | 1.24 | 1.31 | 1.23 | 1.3 | 1.3 | +0.06 (+4.84%) | 4,452,000 |
11 Feb 2022 | HKD | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -0.05 (-3.88%) | 2,752,000 |
10 Feb 2022 | HKD | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 799,500 |
9 Feb 2022 | HKD | 1.23 | 1.28 | 1.2 | 1.27 | 1.27 | +0.07 (+5.83%) | 3,404,000 |
8 Feb 2022 | HKD | 1.31 | 1.31 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 4,984,217 |
7 Feb 2022 | HKD | 1.25 | 1.33 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 3,626,000 |
4 Feb 2022 | HKD | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 703,000 |
31 Jan 2022 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 0 |
28 Jan 2022 | HKD | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 657,000 |