Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 0.41 | 0.43 | 0.405 | 0.43 | 0.43 | +0.01 (+2.38%) | 4,400 |
7 Mar 2022 | HKD | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -0.025 (-5.62%) | 149,400 |
4 Mar 2022 | HKD | 0.425 | 0.45 | 0.425 | 0.445 | 0.445 | -0.005 (-1.11%) | 9,600 |
3 Mar 2022 | HKD | 0.43 | 0.47 | 0.415 | 0.45 | 0.45 | +0.02 (+4.65%) | 175,000 |
2 Mar 2022 | HKD | 0.475 | 0.475 | 0.42 | 0.43 | 0.43 | -0.045 (-9.47%) | 358,800 |
1 Mar 2022 | HKD | 0.445 | 0.49 | 0.42 | 0.475 | 0.475 | +0.03 (+6.74%) | 1,288,200 |
28 Feb 2022 | HKD | 0.435 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 195,800 |
25 Feb 2022 | HKD | 0.52 | 0.52 | 0.435 | 0.435 | 0.435 | -0.085 (-16.35%) | 2,144,200 |
24 Feb 2022 | HKD | 0.425 | 0.61 | 0.425 | 0.52 | 0.52 | +0.07 (+15.56%) | 1,003,400 |
23 Feb 2022 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
22 Feb 2022 | HKD | 0.455 | 0.46 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 83,000 |
21 Feb 2022 | HKD | 0.43 | 0.465 | 0.43 | 0.45 | 0.45 | -0.005 (-1.10%) | 42,600 |
18 Feb 2022 | HKD | 0.45 | 0.49 | 0.435 | 0.455 | 0.455 | +0.015 (+3.41%) | 132,400 |
17 Feb 2022 | HKD | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -0.04 (-8.33%) | 475,000 |
16 Feb 2022 | HKD | 0.44 | 0.49 | 0.42 | 0.48 | 0.48 | +0.005 (+1.05%) | 460,200 |
15 Feb 2022 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
14 Feb 2022 | HKD | 0.45 | 0.485 | 0.44 | 0.475 | 0.475 | +0.025 (+5.56%) | 175,800 |
11 Feb 2022 | HKD | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 13,600 |
10 Feb 2022 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.045 (+10.11%) | 15,000 |
9 Feb 2022 | HKD | 0.46 | 0.48 | 0.44 | 0.445 | 0.445 | -0.035 (-7.29%) | 74,000 |
8 Feb 2022 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
7 Feb 2022 | HKD | 0.42 | 0.495 | 0.4 | 0.48 | 0.48 | +0.06 (+14.29%) | 933,200 |
4 Feb 2022 | HKD | 0.425 | 0.52 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 316,800 |
31 Jan 2022 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 4,000 |
28 Jan 2022 | HKD | 0.465 | 0.5 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 193,400 |
27 Jan 2022 | HKD | 0.455 | 0.53 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,991,800 |
26 Jan 2022 | HKD | 0.5 | 0.5 | 0.445 | 0.46 | 0.46 | -0.07 (-13.21%) | 244,000 |
25 Jan 2022 | HKD | 0.495 | 0.57 | 0.495 | 0.53 | 0.53 | +0.035 (+7.07%) | 365,800 |
24 Jan 2022 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 100,600 |
21 Jan 2022 | HKD | 0.5 | 0.55 | 0.495 | 0.5 | 0.5 | +0.045 (+9.89%) | 174,200 |