Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 0.72 | 0.72 | 0.64 | 0.67 | 0.67 | -0.1 (-12.99%) | 44,774,000 |
14 Mar 2022 | HKD | 0.91 | 0.94 | 0.76 | 0.77 | 0.77 | -0.1 (-11.49%) | 40,100,000 |
11 Mar 2022 | HKD | 0.85 | 0.94 | 0.82 | 0.87 | 0.87 | +0.01 (+1.16%) | 49,932,000 |
10 Mar 2022 | HKD | 0.83 | 0.86 | 0.8 | 0.86 | 0.86 | +0.02 (+2.38%) | 49,552,000 |
9 Mar 2022 | HKD | 0.92 | 0.98 | 0.83 | 0.84 | 0.84 | -0.09 (-9.68%) | 41,826,000 |
8 Mar 2022 | HKD | 0.98 | 1.02 | 0.92 | 0.93 | 0.93 | -0.05 (-5.10%) | 45,356,000 |
7 Mar 2022 | HKD | 0.93 | 0.98 | 0.86 | 0.98 | 0.98 | +0.07 (+7.69%) | 48,866,000 |
4 Mar 2022 | HKD | 1.04 | 1.04 | 0.91 | 0.91 | 0.91 | -0.14 (-13.33%) | 21,498,000 |
3 Mar 2022 | HKD | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | +0.03 (+2.94%) | 26,128,000 |
2 Mar 2022 | HKD | 0.9 | 1.03 | 0.82 | 1.02 | 1.02 | +0.13 (+14.61%) | 34,726,000 |
1 Mar 2022 | HKD | 1.17 | 1.17 | 0.87 | 0.89 | 0.89 | -0.29 (-24.58%) | 30,498,000 |
28 Feb 2022 | HKD | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 19,515,221 |
25 Feb 2022 | HKD | 1.14 | 1.23 | 1.13 | 1.22 | 1.22 | +0.04 (+3.39%) | 17,867,150 |
24 Feb 2022 | HKD | 1.1 | 1.18 | 1.09 | 1.18 | 1.18 | +0.06 (+5.36%) | 27,827,670 |
23 Feb 2022 | HKD | 1.06 | 1.14 | 1.05 | 1.12 | 1.12 | +0.05 (+4.67%) | 269,512,000 |
22 Feb 2022 | HKD | 1.1 | 1.11 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 15,886,000 |
21 Feb 2022 | HKD | 1.1 | 1.12 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 20,274,000 |
18 Feb 2022 | HKD | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -0.09 (-7.63%) | 20,168,000 |
17 Feb 2022 | HKD | 1.2 | 1.24 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 29,930,000 |
16 Feb 2022 | HKD | 1.13 | 1.2 | 1.12 | 1.2 | 1.2 | +0.05 (+4.35%) | 36,395,566 |
15 Feb 2022 | HKD | 1.09 | 1.2 | 1.09 | 1.15 | 1.15 | +0.01 (+0.88%) | 26,760,000 |
14 Feb 2022 | HKD | 1.3 | 1.3 | 1.13 | 1.14 | 1.14 | -0.12 (-9.52%) | 23,916,000 |
11 Feb 2022 | HKD | 1.22 | 1.26 | 1.2 | 1.26 | 1.26 | 0.0 (0.0%) | 24,016,000 |
10 Feb 2022 | HKD | 1.18 | 1.3 | 1.18 | 1.26 | 1.26 | +0.04 (+3.28%) | 24,456,449 |
9 Feb 2022 | HKD | 1.08 | 1.22 | 1.06 | 1.22 | 1.22 | +0.13 (+11.93%) | 29,641,961 |
8 Feb 2022 | HKD | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 19,504,650 |
7 Feb 2022 | HKD | 1.14 | 1.18 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 24,498,000 |
4 Feb 2022 | HKD | 1.11 | 1.17 | 1.1 | 1.17 | 1.17 | +0.02 (+1.74%) | 24,775,211 |
31 Jan 2022 | HKD | 1.12 | 1.15 | 1.05 | 1.15 | 1.15 | +0.04 (+3.60%) | 19,302,000 |
28 Jan 2022 | HKD | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 31,198,740 |