Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 2.46 | 2.49 | 2.45 | 2.49 | 2.49 | +0.03 (+1.22%) | 118,000 |
28 Feb 2022 | HKD | 2.49 | 2.49 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 346,000 |
25 Feb 2022 | HKD | 2.46 | 2.49 | 2.46 | 2.49 | 2.49 | +0.03 (+1.22%) | 132,000 |
24 Feb 2022 | HKD | 2.48 | 2.5 | 2.43 | 2.46 | 2.46 | -0.06 (-2.38%) | 690,000 |
23 Feb 2022 | HKD | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 140,326 |
22 Feb 2022 | HKD | 2.54 | 2.54 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 318,000 |
21 Feb 2022 | HKD | 2.56 | 2.57 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 184,000 |
18 Feb 2022 | HKD | 2.52 | 2.56 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 162,000 |
17 Feb 2022 | HKD | 2.62 | 2.62 | 2.52 | 2.54 | 2.54 | -0.03 (-1.17%) | 1,654,000 |
16 Feb 2022 | HKD | 2.57 | 2.64 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 1,854,000 |
15 Feb 2022 | HKD | 2.58 | 2.61 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 854,000 |
14 Feb 2022 | HKD | 2.59 | 2.59 | 2.53 | 2.58 | 2.58 | -0.01 (-0.39%) | 964,000 |
11 Feb 2022 | HKD | 2.58 | 2.64 | 2.55 | 2.59 | 2.59 | +0.01 (+0.39%) | 2,018,000 |
10 Feb 2022 | HKD | 2.57 | 2.62 | 2.57 | 2.58 | 2.58 | -0.02 (-0.77%) | 418,000 |
9 Feb 2022 | HKD | 2.64 | 2.64 | 2.56 | 2.6 | 2.6 | -0.03 (-1.14%) | 1,960,000 |
8 Feb 2022 | HKD | 2.49 | 2.64 | 2.44 | 2.63 | 2.63 | +0.14 (+5.62%) | 1,942,000 |
7 Feb 2022 | HKD | 2.46 | 2.49 | 2.45 | 2.49 | 2.49 | +0.03 (+1.22%) | 230,000 |
4 Feb 2022 | HKD | 2.43 | 2.46 | 2.43 | 2.46 | 2.46 | 0.0 (0.0%) | 802,000 |
31 Jan 2022 | HKD | 2.46 | 2.46 | 2.42 | 2.46 | 2.46 | 0.0 (0.0%) | 456,000 |
28 Jan 2022 | HKD | 2.41 | 2.47 | 2.41 | 2.46 | 2.46 | +0.03 (+1.23%) | 560,000 |
27 Jan 2022 | HKD | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 492,000 |
26 Jan 2022 | HKD | 2.48 | 2.48 | 2.4 | 2.44 | 2.44 | -0.04 (-1.61%) | 1,274,000 |
25 Jan 2022 | HKD | 2.5 | 2.51 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 524,000 |
24 Jan 2022 | HKD | 2.53 | 2.55 | 2.52 | 2.52 | 2.52 | -0.04 (-1.56%) | 196,000 |
21 Jan 2022 | HKD | 2.5 | 2.61 | 2.5 | 2.56 | 2.56 | +0.02 (+0.79%) | 430,000 |
20 Jan 2022 | HKD | 2.53 | 2.54 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 228,000 |
19 Jan 2022 | HKD | 2.55 | 2.55 | 2.5 | 2.52 | 2.52 | -0.04 (-1.56%) | 1,016,388 |
18 Jan 2022 | HKD | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 252,500 |
17 Jan 2022 | HKD | 2.56 | 2.59 | 2.55 | 2.56 | 2.56 | +0.02 (+0.79%) | 288,000 |
14 Jan 2022 | HKD | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 326,000 |