Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.08 | 0.083 | 0.08 | 0.082 | 0.082 | 0.0 (0.0%) | 960,000 |
28 Feb 2022 | HKD | 0.08 | 0.082 | 0.08 | 0.082 | 0.082 | 0.0 (0.0%) | 1,500,000 |
25 Feb 2022 | HKD | 0.081 | 0.082 | 0.081 | 0.082 | 0.082 | +0.001 (+1.23%) | 380,000 |
24 Feb 2022 | HKD | 0.081 | 0.082 | 0.08 | 0.081 | 0.081 | -0.004 (-4.71%) | 2,820,000 |
23 Feb 2022 | HKD | 0.085 | 0.085 | 0.083 | 0.085 | 0.085 | +0.003 (+3.66%) | 420,000 |
22 Feb 2022 | HKD | 0.085 | 0.085 | 0.081 | 0.082 | 0.082 | -0.003 (-3.53%) | 290,000 |
21 Feb 2022 | HKD | 0.091 | 0.091 | 0.084 | 0.085 | 0.085 | -0.003 (-3.41%) | 990,000 |
18 Feb 2022 | HKD | 0.085 | 0.09 | 0.081 | 0.088 | 0.088 | +0.01 (+12.82%) | 10,020,000 |
17 Feb 2022 | HKD | 0.082 | 0.082 | 0.077 | 0.078 | 0.078 | -0.003 (-3.70%) | 8,700,000 |
16 Feb 2022 | HKD | 0.083 | 0.083 | 0.081 | 0.081 | 0.081 | -0.002 (-2.41%) | 180,000 |
15 Feb 2022 | HKD | 0.084 | 0.084 | 0.083 | 0.083 | 0.083 | -0.003 (-3.49%) | 1,280,000 |
14 Feb 2022 | HKD | 0.083 | 0.086 | 0.083 | 0.086 | 0.086 | +0.001 (+1.18%) | 2,221,376 |
11 Feb 2022 | HKD | 0.084 | 0.087 | 0.084 | 0.085 | 0.085 | -0.003 (-3.41%) | 238,000 |
10 Feb 2022 | HKD | 0.085 | 0.088 | 0.085 | 0.088 | 0.088 | -0.001 (-1.12%) | 96,000 |
9 Feb 2022 | HKD | 0.083 | 0.1 | 0.083 | 0.089 | 0.089 | +0.003 (+3.49%) | 4,990,000 |
8 Feb 2022 | HKD | 0.085 | 0.086 | 0.084 | 0.086 | 0.086 | +0.001 (+1.18%) | 480,000 |
7 Feb 2022 | HKD | 0.082 | 0.085 | 0.081 | 0.085 | 0.085 | -0.001 (-1.16%) | 490,000 |
4 Feb 2022 | HKD | 0.083 | 0.087 | 0.081 | 0.086 | 0.086 | +0.003 (+3.61%) | 3,840,000 |
31 Jan 2022 | HKD | 0.08 | 0.083 | 0.08 | 0.083 | 0.083 | 0.0 (0.0%) | 490,000 |
28 Jan 2022 | HKD | 0.079 | 0.083 | 0.079 | 0.083 | 0.083 | 0.0 (0.0%) | 400,000 |
27 Jan 2022 | HKD | 0.087 | 0.087 | 0.08 | 0.083 | 0.083 | -0.004 (-4.60%) | 6,414,808 |
26 Jan 2022 | HKD | 0.088 | 0.088 | 0.087 | 0.087 | 0.087 | +0.001 (+1.16%) | 20,000 |
25 Jan 2022 | HKD | 0.088 | 0.088 | 0.084 | 0.086 | 0.086 | +0.001 (+1.18%) | 160,000 |
24 Jan 2022 | HKD | 0.081 | 0.085 | 0.08 | 0.085 | 0.085 | +0.003 (+3.66%) | 2,060,000 |
21 Jan 2022 | HKD | 0.082 | 0.082 | 0.082 | 0.082 | 0.082 | 0.0 (0.0%) | 400,000 |
20 Jan 2022 | HKD | 0.084 | 0.084 | 0.081 | 0.082 | 0.082 | -0.002 (-2.38%) | 3,040,000 |
19 Jan 2022 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0.0 (0.0%) | 350,000 |
18 Jan 2022 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0.0 (0.0%) | 470,000 |
17 Jan 2022 | HKD | 0.082 | 0.084 | 0.08 | 0.084 | 0.084 | +0.001 (+1.20%) | 3,150,000 |
14 Jan 2022 | HKD | 0.081 | 0.083 | 0.081 | 0.083 | 0.083 | -0.002 (-2.35%) | 1,079,500 |