Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 10,148,000 |
28 Feb 2022 | HKD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,562,000 |
25 Feb 2022 | HKD | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 3,610,000 |
24 Feb 2022 | HKD | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 6,647,693 |
23 Feb 2022 | HKD | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 9,525,200 |
22 Feb 2022 | HKD | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 9,991,200 |
21 Feb 2022 | HKD | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 3,652,000 |
18 Feb 2022 | HKD | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 7,386,000 |
17 Feb 2022 | HKD | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 9,402,000 |
16 Feb 2022 | HKD | 1.45 | 1.47 | 1.34 | 1.35 | 1.35 | -0.14 (-9.40%) | 35,467,602 |
15 Feb 2022 | HKD | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 8,234,400 |
14 Feb 2022 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 5,424,000 |
11 Feb 2022 | HKD | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 6,086,000 |
10 Feb 2022 | HKD | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 5,933,661 |
9 Feb 2022 | HKD | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 15,119,200 |
8 Feb 2022 | HKD | 1.5 | 1.5 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 11,298,000 |
7 Feb 2022 | HKD | 1.5 | 1.53 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 5,422,000 |
4 Feb 2022 | HKD | 1.45 | 1.54 | 1.45 | 1.5 | 1.5 | +0.07 (+4.90%) | 15,820,000 |
31 Jan 2022 | HKD | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.04 (+2.88%) | 6,305,200 |
28 Jan 2022 | HKD | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 2,952,000 |
27 Jan 2022 | HKD | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 9,237,200 |
26 Jan 2022 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 1,972,400 |
25 Jan 2022 | HKD | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 4,876,000 |
24 Jan 2022 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,765,600 |
21 Jan 2022 | HKD | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 4,081,206 |
20 Jan 2022 | HKD | 1.5 | 1.52 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 11,318,000 |
19 Jan 2022 | HKD | 1.54 | 1.56 | 1.48 | 1.48 | 1.48 | -0.06 (-3.90%) | 11,704,000 |
18 Jan 2022 | HKD | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 3,418,000 |
17 Jan 2022 | HKD | 1.6 | 1.6 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 2,260,000 |
14 Jan 2022 | HKD | 1.58 | 1.61 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 9,162,800 |