Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 2.8 | 2.8 | 2.72 | 2.75 | 2.75 | -0.03 (-1.08%) | 443,000 |
28 Feb 2022 | HKD | 2.9 | 2.9 | 2.74 | 2.78 | 2.78 | -0.04 (-1.42%) | 545,000 |
25 Feb 2022 | HKD | 2.89 | 2.93 | 2.8 | 2.82 | 2.82 | -0.08 (-2.76%) | 935,000 |
24 Feb 2022 | HKD | 2.93 | 2.93 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 426,000 |
23 Feb 2022 | HKD | 2.96 | 2.96 | 2.89 | 2.89 | 2.89 | -0.07 (-2.36%) | 1,201,000 |
22 Feb 2022 | HKD | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -0.07 (-2.31%) | 1,428,000 |
21 Feb 2022 | HKD | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | -0.05 (-1.62%) | 984,000 |
18 Feb 2022 | HKD | 3.09 | 3.09 | 3 | 3.08 | 3.08 | 0.0 (0.0%) | 768,000 |
17 Feb 2022 | HKD | 3.12 | 3.24 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 541,000 |
16 Feb 2022 | HKD | 3.11 | 3.13 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 1,362,000 |
15 Feb 2022 | HKD | 3.25 | 3.25 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 3,342,000 |
14 Feb 2022 | HKD | 3.1 | 3.13 | 3.04 | 3.09 | 3.09 | -0.04 (-1.28%) | 584,000 |
11 Feb 2022 | HKD | 3.21 | 3.21 | 3.06 | 3.13 | 3.13 | -0.07 (-2.19%) | 894,000 |
10 Feb 2022 | HKD | 3.12 | 3.26 | 3.08 | 3.2 | 3.2 | +0.09 (+2.89%) | 5,565,000 |
9 Feb 2022 | HKD | 3.02 | 3.14 | 2.99 | 3.11 | 3.11 | +0.11 (+3.67%) | 961,000 |
8 Feb 2022 | HKD | 3.04 | 3.06 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 295,000 |
7 Feb 2022 | HKD | 3.03 | 3.1 | 2.99 | 3.02 | 3.02 | +0.04 (+1.34%) | 397,000 |
4 Feb 2022 | HKD | 3.01 | 3.02 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 6,329,000 |
31 Jan 2022 | HKD | 3 | 3 | 2.99 | 3 | 3 | 0.0 (0.0%) | 244,000 |
28 Jan 2022 | HKD | 2.98 | 3.07 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 1,018,000 |
27 Jan 2022 | HKD | 3.07 | 3.07 | 2.98 | 2.98 | 2.98 | -0.1 (-3.25%) | 519,000 |
26 Jan 2022 | HKD | 3.04 | 3.1 | 3.03 | 3.08 | 3.08 | +0.05 (+1.65%) | 586,000 |
25 Jan 2022 | HKD | 3.03 | 3.04 | 2.97 | 3.03 | 3.03 | 0.0 (0.0%) | 576,000 |
24 Jan 2022 | HKD | 3 | 3.04 | 2.95 | 3.03 | 3.03 | 0.0 (0.0%) | 1,206,000 |
21 Jan 2022 | HKD | 2.95 | 3.05 | 2.9 | 3.03 | 3.03 | +0.13 (+4.48%) | 10,137,200 |
20 Jan 2022 | HKD | 2.84 | 3.01 | 2.83 | 2.9 | 2.9 | +0.07 (+2.47%) | 6,741,000 |
19 Jan 2022 | HKD | 2.85 | 2.86 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 575,000 |
18 Jan 2022 | HKD | 2.85 | 2.88 | 2.82 | 2.84 | 2.84 | +0.02 (+0.71%) | 919,000 |
17 Jan 2022 | HKD | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 269,000 |
14 Jan 2022 | HKD | 2.85 | 2.85 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 1,058,000 |