Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 3.01 | 3.01 | 2.86 | 3 | 3 | +0.05 (+1.69%) | 320,000 |
14 Mar 2022 | HKD | 2.99 | 3.01 | 2.92 | 2.95 | 2.95 | -0.2 (-6.35%) | 55,000 |
11 Mar 2022 | HKD | 3.33 | 3.37 | 2.9 | 3.15 | 3.15 | -0.13 (-3.96%) | 509,500 |
10 Mar 2022 | HKD | 3.17 | 3.28 | 3.15 | 3.28 | 3.28 | +0.1 (+3.14%) | 57,500 |
9 Mar 2022 | HKD | 3.13 | 3.2 | 3.1 | 3.18 | 3.18 | +0.05 (+1.60%) | 196,000 |
8 Mar 2022 | HKD | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 30,500 |
7 Mar 2022 | HKD | 3.2 | 3.2 | 3.08 | 3.13 | 3.13 | -0.1 (-3.10%) | 101,500 |
4 Mar 2022 | HKD | 3.25 | 3.28 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 36,500 |
3 Mar 2022 | HKD | 3.24 | 3.3 | 3.16 | 3.25 | 3.25 | -0.12 (-3.56%) | 66,000 |
2 Mar 2022 | HKD | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | +0.03 (+0.90%) | 40,500 |
1 Mar 2022 | HKD | 3.38 | 3.38 | 3.24 | 3.34 | 3.34 | -0.04 (-1.18%) | 126,000 |
28 Feb 2022 | HKD | 3.45 | 3.51 | 3.3 | 3.38 | 3.38 | -0.07 (-2.03%) | 615,500 |
25 Feb 2022 | HKD | 3.35 | 3.45 | 3.25 | 3.45 | 3.45 | +0.04 (+1.17%) | 386,500 |
24 Feb 2022 | HKD | 3.42 | 3.47 | 3.31 | 3.41 | 3.41 | 0.0 (0.0%) | 241,000 |
23 Feb 2022 | HKD | 3.35 | 3.41 | 3.31 | 3.41 | 3.41 | +0.09 (+2.71%) | 16,000 |
22 Feb 2022 | HKD | 3.28 | 3.32 | 3.19 | 3.32 | 3.32 | 0.0 (0.0%) | 188,000 |
21 Feb 2022 | HKD | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.06 (-1.78%) | 49,500 |
18 Feb 2022 | HKD | 3.46 | 3.5 | 3.35 | 3.38 | 3.38 | -0.07 (-2.03%) | 53,500 |
17 Feb 2022 | HKD | 3.55 | 3.55 | 3.42 | 3.45 | 3.45 | -0.04 (-1.15%) | 90,500 |
16 Feb 2022 | HKD | 3.5 | 3.5 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 33,500 |
15 Feb 2022 | HKD | 3.39 | 3.51 | 3.28 | 3.49 | 3.49 | +0.11 (+3.25%) | 167,000 |
14 Feb 2022 | HKD | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | +0.08 (+2.42%) | 16,000 |
11 Feb 2022 | HKD | 3.3 | 3.35 | 3.16 | 3.3 | 3.3 | +0.01 (+0.30%) | 143,000 |
10 Feb 2022 | HKD | 3.25 | 3.35 | 3.25 | 3.29 | 3.29 | -0.04 (-1.20%) | 4,500 |
9 Feb 2022 | HKD | 3.35 | 3.35 | 3.27 | 3.33 | 3.33 | -0.02 (-0.60%) | 237,000 |
8 Feb 2022 | HKD | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 11,500 |
7 Feb 2022 | HKD | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 7,000 |
4 Feb 2022 | HKD | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 500 |
31 Jan 2022 | HKD | 3.4 | 3.4 | 3.39 | 3.4 | 3.4 | +0.02 (+0.59%) | 53,000 |
28 Jan 2022 | HKD | 3.37 | 3.38 | 3.31 | 3.38 | 3.38 | +0.04 (+1.20%) | 321,000 |