Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | HKD | 2.88 | 2.88 | 2.57 | 2.65 | 2.65 | -0.18 (-6.36%) | 7,526,000 |
10 Mar 2022 | HKD | 2.9 | 2.94 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 5,176,000 |
9 Mar 2022 | HKD | 2.74 | 2.88 | 2.65 | 2.83 | 2.83 | +0.1 (+3.66%) | 13,584,000 |
8 Mar 2022 | HKD | 2.79 | 2.95 | 2.68 | 2.73 | 2.73 | -0.06 (-2.15%) | 8,216,000 |
7 Mar 2022 | HKD | 2.91 | 2.98 | 2.75 | 2.79 | 2.79 | -0.12 (-4.12%) | 13,324,000 |
4 Mar 2022 | HKD | 3.05 | 3.05 | 2.9 | 2.91 | 2.91 | -0.16 (-5.21%) | 5,842,000 |
3 Mar 2022 | HKD | 3.08 | 3.18 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 3,286,000 |
2 Mar 2022 | HKD | 3.19 | 3.22 | 3.05 | 3.05 | 3.05 | -0.13 (-4.09%) | 3,418,000 |
1 Mar 2022 | HKD | 3.22 | 3.24 | 3.14 | 3.18 | 3.18 | +0.01 (+0.32%) | 2,046,000 |
28 Feb 2022 | HKD | 3.22 | 3.23 | 3.05 | 3.17 | 3.17 | 0.0 (0.0%) | 3,704,000 |
25 Feb 2022 | HKD | 3.17 | 3.27 | 3.1 | 3.17 | 3.17 | +0.07 (+2.26%) | 3,374,000 |
24 Feb 2022 | HKD | 3.23 | 3.23 | 3.06 | 3.1 | 3.1 | -0.15 (-4.62%) | 5,356,000 |
23 Feb 2022 | HKD | 3.09 | 3.28 | 3.07 | 3.25 | 3.25 | +0.15 (+4.84%) | 4,420,000 |
22 Feb 2022 | HKD | 3.28 | 3.28 | 3.08 | 3.1 | 3.1 | -0.19 (-5.78%) | 7,674,000 |
21 Feb 2022 | HKD | 3.48 | 3.48 | 3.24 | 3.29 | 3.29 | -0.19 (-5.46%) | 9,000,000 |
18 Feb 2022 | HKD | 3.48 | 3.6 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 5,796,000 |
17 Feb 2022 | HKD | 3.45 | 3.57 | 3.45 | 3.51 | 3.51 | +0.01 (+0.29%) | 2,996,000 |
16 Feb 2022 | HKD | 3.57 | 3.57 | 3.43 | 3.5 | 3.5 | -0.07 (-1.96%) | 5,822,000 |
15 Feb 2022 | HKD | 3.4 | 3.7 | 3.4 | 3.57 | 3.57 | +0.14 (+4.08%) | 8,074,000 |
14 Feb 2022 | HKD | 3.31 | 3.45 | 3.29 | 3.43 | 3.43 | +0.08 (+2.39%) | 3,803,757 |
11 Feb 2022 | HKD | 3.45 | 3.48 | 3.33 | 3.35 | 3.35 | -0.12 (-3.46%) | 4,706,000 |
10 Feb 2022 | HKD | 3.43 | 3.49 | 3.31 | 3.47 | 3.47 | +0.17 (+5.15%) | 4,916,000 |
9 Feb 2022 | HKD | 3.31 | 3.41 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 3,778,000 |
8 Feb 2022 | HKD | 3.4 | 3.4 | 3.26 | 3.33 | 3.33 | -0.04 (-1.19%) | 5,194,000 |
7 Feb 2022 | HKD | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -0.06 (-1.75%) | 6,834,000 |
4 Feb 2022 | HKD | 3.22 | 3.45 | 3.22 | 3.43 | 3.43 | +0.22 (+6.85%) | 8,574,000 |
31 Jan 2022 | HKD | 3.24 | 3.25 | 3.16 | 3.21 | 3.21 | +0.06 (+1.90%) | 846,000 |
28 Jan 2022 | HKD | 3.14 | 3.29 | 3.05 | 3.15 | 3.15 | 0.0 (0.0%) | 6,224,000 |
27 Jan 2022 | HKD | 3.26 | 3.26 | 2.99 | 3.15 | 3.15 | -0.12 (-3.67%) | 17,904,000 |
26 Jan 2022 | HKD | 3.27 | 3.39 | 3.2 | 3.27 | 3.27 | +0.02 (+0.62%) | 7,826,000 |