Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2022 | HKD | 1.11 | 1.13 | 0.98 | 0.99 | 0.99 | -0.16 (-13.91%) | 28,555,990 |
11 Mar 2022 | HKD | 1.12 | 1.18 | 1.08 | 1.15 | 1.15 | +0.01 (+0.88%) | 22,987,000 |
10 Mar 2022 | HKD | 1.17 | 1.19 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 20,555,311 |
9 Mar 2022 | HKD | 1.15 | 1.17 | 1.07 | 1.14 | 1.14 | -0.01 (-0.87%) | 22,582,400 |
8 Mar 2022 | HKD | 1.24 | 1.24 | 1.13 | 1.15 | 1.15 | -0.07 (-5.74%) | 20,300,100 |
7 Mar 2022 | HKD | 1.23 | 1.27 | 1.18 | 1.22 | 1.22 | -0.06 (-4.69%) | 22,553,561 |
4 Mar 2022 | HKD | 1.31 | 1.31 | 1.24 | 1.28 | 1.28 | -0.04 (-3.03%) | 11,823,400 |
3 Mar 2022 | HKD | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 10,875,000 |
2 Mar 2022 | HKD | 1.39 | 1.39 | 1.29 | 1.3 | 1.3 | -0.07 (-5.11%) | 16,520,000 |
1 Mar 2022 | HKD | 1.29 | 1.39 | 1.29 | 1.37 | 1.37 | +0.07 (+5.38%) | 16,075,850 |
28 Feb 2022 | HKD | 1.34 | 1.35 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 19,810,061 |
25 Feb 2022 | HKD | 1.4 | 1.43 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 16,876,449 |
24 Feb 2022 | HKD | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | -0.1 (-6.71%) | 25,681,000 |
23 Feb 2022 | HKD | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 13,724,300 |
22 Feb 2022 | HKD | 1.52 | 1.55 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 17,778,721 |
21 Feb 2022 | HKD | 1.59 | 1.59 | 1.5 | 1.54 | 1.54 | -0.06 (-3.75%) | 26,516,000 |
18 Feb 2022 | HKD | 1.56 | 1.64 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 23,998,520 |
17 Feb 2022 | HKD | 1.61 | 1.61 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 18,588,340 |
16 Feb 2022 | HKD | 1.61 | 1.65 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 20,993,150 |
15 Feb 2022 | HKD | 1.66 | 1.66 | 1.56 | 1.59 | 1.59 | -0.07 (-4.22%) | 28,608,150 |
14 Feb 2022 | HKD | 1.83 | 1.84 | 1.65 | 1.66 | 1.66 | -0.2 (-10.75%) | 46,928,000 |
11 Feb 2022 | HKD | 1.78 | 1.9 | 1.76 | 1.86 | 1.86 | +0.13 (+7.51%) | 56,596,246 |
10 Feb 2022 | HKD | 1.65 | 1.73 | 1.63 | 1.73 | 1.73 | +0.1 (+6.13%) | 28,641,949 |
9 Feb 2022 | HKD | 1.61 | 1.71 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 20,884,311 |
8 Feb 2022 | HKD | 1.62 | 1.63 | 1.54 | 1.6 | 1.6 | +0.01 (+0.63%) | 17,190,150 |
7 Feb 2022 | HKD | 1.56 | 1.65 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 21,936,000 |
4 Feb 2022 | HKD | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 12,935,310 |
31 Jan 2022 | HKD | 1.52 | 1.59 | 1.46 | 1.56 | 1.56 | +0.08 (+5.41%) | 15,327,000 |
28 Jan 2022 | HKD | 1.52 | 1.54 | 1.45 | 1.48 | 1.48 | -0.04 (-2.63%) | 12,559,340 |
27 Jan 2022 | HKD | 1.69 | 1.69 | 1.47 | 1.52 | 1.52 | -0.08 (-5%) | 28,495,641 |