Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 2.96 | 3.07 | 2.67 | 2.7 | 2.7 | -0.27 (-9.09%) | 7,618,800 |
7 Mar 2022 | HKD | 3.34 | 3.34 | 2.97 | 2.97 | 2.97 | -0.25 (-7.76%) | 4,105,000 |
4 Mar 2022 | HKD | 3.37 | 3.38 | 3.18 | 3.22 | 3.22 | -0.22 (-6.40%) | 3,084,000 |
3 Mar 2022 | HKD | 3.49 | 3.53 | 3.37 | 3.44 | 3.44 | -0.06 (-1.71%) | 1,868,000 |
2 Mar 2022 | HKD | 3.51 | 3.63 | 3.49 | 3.5 | 3.5 | -0.1 (-2.78%) | 1,931,000 |
1 Mar 2022 | HKD | 3.72 | 3.72 | 3.4 | 3.6 | 3.6 | -0.12 (-3.23%) | 3,986,000 |
28 Feb 2022 | HKD | 3.86 | 3.91 | 3.64 | 3.72 | 3.72 | -0.14 (-3.63%) | 2,782,000 |
25 Feb 2022 | HKD | 3.89 | 4.04 | 3.76 | 3.86 | 3.86 | -0.03 (-0.77%) | 1,347,000 |
24 Feb 2022 | HKD | 3.98 | 4.01 | 3.81 | 3.89 | 3.89 | -0.17 (-4.19%) | 1,684,000 |
23 Feb 2022 | HKD | 3.91 | 4.08 | 3.9 | 4.06 | 4.06 | +0.05 (+1.25%) | 688,000 |
22 Feb 2022 | HKD | 3.95 | 4.07 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,154,000 |
21 Feb 2022 | HKD | 4.02 | 4.09 | 3.88 | 4.02 | 4.02 | 0.0 (0.0%) | 1,902,000 |
18 Feb 2022 | HKD | 4.08 | 4.13 | 3.96 | 4.02 | 4.02 | -0.13 (-3.13%) | 1,430,000 |
17 Feb 2022 | HKD | 4.1 | 4.15 | 4.08 | 4.15 | 4.15 | -0.01 (-0.24%) | 718,000 |
16 Feb 2022 | HKD | 4.1 | 4.2 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 1,606,000 |
15 Feb 2022 | HKD | 4.05 | 4.2 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 790,000 |
14 Feb 2022 | HKD | 4.1 | 4.15 | 4 | 4.09 | 4.09 | -0.09 (-2.15%) | 1,778,000 |
11 Feb 2022 | HKD | 4.16 | 4.28 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 1,152,000 |
10 Feb 2022 | HKD | 4.3 | 4.33 | 4.16 | 4.17 | 4.17 | -0.09 (-2.11%) | 1,424,000 |
9 Feb 2022 | HKD | 4.18 | 4.3 | 4.18 | 4.26 | 4.26 | +0.11 (+2.65%) | 1,354,000 |
8 Feb 2022 | HKD | 4.08 | 4.23 | 3.91 | 4.15 | 4.15 | +0.07 (+1.72%) | 2,260,000 |
7 Feb 2022 | HKD | 4.25 | 4.33 | 4 | 4.08 | 4.08 | -0.18 (-4.23%) | 1,460,000 |
4 Feb 2022 | HKD | 4.15 | 4.28 | 4.04 | 4.26 | 4.26 | +0.15 (+3.65%) | 1,325,439 |
31 Jan 2022 | HKD | 4 | 4.19 | 4 | 4.11 | 4.11 | +0.12 (+3.01%) | 332,000 |
28 Jan 2022 | HKD | 4.1 | 4.1 | 3.98 | 3.99 | 3.99 | -0.24 (-5.67%) | 1,772,000 |
27 Jan 2022 | HKD | 4.3 | 4.3 | 4.06 | 4.23 | 4.23 | -0.16 (-3.64%) | 2,800,000 |
26 Jan 2022 | HKD | 4.25 | 4.41 | 4.21 | 4.39 | 4.39 | +0.13 (+3.05%) | 2,284,000 |
25 Jan 2022 | HKD | 4.58 | 4.65 | 4.1 | 4.26 | 4.26 | -0.32 (-6.99%) | 6,480,000 |
24 Jan 2022 | HKD | 4.45 | 4.66 | 4.41 | 4.58 | 4.58 | +0.08 (+1.78%) | 1,309,000 |
21 Jan 2022 | HKD | 4.82 | 4.82 | 4.45 | 4.5 | 4.5 | -0.32 (-6.64%) | 5,318,000 |