Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 2.97 | 3.02 | 2.94 | 3 | 3 | +0.01 (+0.33%) | 1,296,000 |
28 Feb 2022 | HKD | 3.01 | 3.01 | 2.94 | 2.99 | 2.99 | 0.0 (0.0%) | 1,614,000 |
25 Feb 2022 | HKD | 2.97 | 2.99 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 4,928,000 |
24 Feb 2022 | HKD | 3.11 | 3.12 | 2.94 | 2.97 | 2.97 | -0.14 (-4.50%) | 3,878,000 |
23 Feb 2022 | HKD | 3.09 | 3.21 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 2,882,000 |
22 Feb 2022 | HKD | 3.1 | 3.15 | 3.04 | 3.09 | 3.09 | 0.0 (0.0%) | 4,606,000 |
21 Feb 2022 | HKD | 3.34 | 3.51 | 3.08 | 3.09 | 3.09 | -0.25 (-7.49%) | 9,204,000 |
18 Feb 2022 | HKD | 3.36 | 3.39 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 4,272,000 |
17 Feb 2022 | HKD | 3.4 | 3.42 | 3.27 | 3.36 | 3.36 | 0.0 (0.0%) | 3,320,000 |
16 Feb 2022 | HKD | 3.31 | 3.48 | 3.23 | 3.36 | 3.36 | +0.06 (+1.82%) | 12,824,000 |
15 Feb 2022 | HKD | 3.01 | 3.36 | 2.98 | 3.3 | 3.3 | +0.29 (+9.63%) | 14,138,000 |
14 Feb 2022 | HKD | 3.01 | 3.03 | 2.96 | 3.01 | 3.01 | 0.0 (0.0%) | 1,802,000 |
11 Feb 2022 | HKD | 3.06 | 3.07 | 2.96 | 3.01 | 3.01 | -0.01 (-0.33%) | 3,382,000 |
10 Feb 2022 | HKD | 3.09 | 3.13 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 4,100,000 |
9 Feb 2022 | HKD | 2.95 | 3.08 | 2.92 | 3 | 3 | +0.05 (+1.69%) | 4,076,000 |
8 Feb 2022 | HKD | 3.03 | 3.06 | 2.95 | 2.95 | 2.95 | -0.1 (-3.28%) | 1,684,000 |
7 Feb 2022 | HKD | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 920,000 |
4 Feb 2022 | HKD | 3 | 3.1 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 4,878,000 |
31 Jan 2022 | HKD | 3.03 | 3.03 | 2.97 | 3 | 3 | 0.0 (0.0%) | 1,910,000 |
28 Jan 2022 | HKD | 3.02 | 3.04 | 3 | 3 | 3 | -0.02 (-0.66%) | 3,346,000 |
27 Jan 2022 | HKD | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,538,000 |
26 Jan 2022 | HKD | 3.03 | 3.08 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 3,602,000 |
25 Jan 2022 | HKD | 3.02 | 3.14 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 3,936,000 |
24 Jan 2022 | HKD | 3.04 | 3.04 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 1,930,000 |
21 Jan 2022 | HKD | 3.05 | 3.05 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 4,896,000 |
20 Jan 2022 | HKD | 3.08 | 3.09 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 1,252,000 |
19 Jan 2022 | HKD | 3.06 | 3.18 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 4,422,000 |
18 Jan 2022 | HKD | 3.02 | 3.11 | 3 | 3.06 | 3.06 | +0.02 (+0.66%) | 2,776,000 |
17 Jan 2022 | HKD | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 1,116,000 |
14 Jan 2022 | HKD | 3.06 | 3.1 | 3.01 | 3.06 | 3.06 | 0.0 (0.0%) | 2,390,000 |