Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.07 | 0.07 | 0.068 | 0.068 | 0.068 | -0.002 (-2.86%) | 723,354 |
28 Feb 2022 | HKD | 0.071 | 0.071 | 0.07 | 0.07 | 0.07 | -0.001 (-1.41%) | 510,000 |
25 Feb 2022 | HKD | 0.071 | 0.073 | 0.071 | 0.071 | 0.071 | 0.0 (0.0%) | 318,016 |
24 Feb 2022 | HKD | 0.074 | 0.074 | 0.071 | 0.071 | 0.071 | -0.003 (-4.05%) | 1,197,001 |
23 Feb 2022 | HKD | 0.075 | 0.075 | 0.074 | 0.074 | 0.074 | -0.001 (-1.33%) | 48,000 |
22 Feb 2022 | HKD | 0.072 | 0.075 | 0.07 | 0.075 | 0.075 | +0.003 (+4.17%) | 1,182,000 |
21 Feb 2022 | HKD | 0.074 | 0.075 | 0.072 | 0.072 | 0.072 | -0.002 (-2.70%) | 138,000 |
18 Feb 2022 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | -0.001 (-1.33%) | 324,000 |
17 Feb 2022 | HKD | 0.076 | 0.076 | 0.075 | 0.075 | 0.075 | +0.001 (+1.35%) | 360,000 |
16 Feb 2022 | HKD | 0.074 | 0.076 | 0.073 | 0.074 | 0.074 | 0.0 (0.0%) | 204,000 |
15 Feb 2022 | HKD | 0.075 | 0.076 | 0.074 | 0.074 | 0.074 | -0.001 (-1.33%) | 420,000 |
14 Feb 2022 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | -0.004 (-5.06%) | 102,000 |
11 Feb 2022 | HKD | 0.075 | 0.08 | 0.072 | 0.079 | 0.079 | -0.001 (-1.25%) | 2,115,001 |
10 Feb 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | +0.004 (+5.26%) | 0 |
9 Feb 2022 | HKD | 0.075 | 0.077 | 0.075 | 0.076 | 0.076 | -0.002 (-2.56%) | 2,982,158 |
8 Feb 2022 | HKD | 0.074 | 0.079 | 0.074 | 0.078 | 0.078 | +0.004 (+5.41%) | 744,000 |
7 Feb 2022 | HKD | 0.076 | 0.076 | 0.074 | 0.074 | 0.074 | -0.002 (-2.63%) | 354,000 |
4 Feb 2022 | HKD | 0.074 | 0.079 | 0.074 | 0.076 | 0.076 | +0.002 (+2.70%) | 2,850,000 |
31 Jan 2022 | HKD | 0.075 | 0.075 | 0.074 | 0.074 | 0.074 | -0.001 (-1.33%) | 12,000 |
28 Jan 2022 | HKD | 0.075 | 0.08 | 0.075 | 0.075 | 0.075 | -0.002 (-2.60%) | 534,000 |
27 Jan 2022 | HKD | 0.075 | 0.077 | 0.073 | 0.077 | 0.077 | +0.002 (+2.67%) | 1,248,000 |
26 Jan 2022 | HKD | 0.074 | 0.075 | 0.074 | 0.075 | 0.075 | +0.001 (+1.35%) | 180,000 |
25 Jan 2022 | HKD | 0.074 | 0.078 | 0.073 | 0.074 | 0.074 | -0.002 (-2.63%) | 2,979,000 |
24 Jan 2022 | HKD | 0.076 | 0.081 | 0.076 | 0.076 | 0.076 | 0.0 (0.0%) | 774,000 |
21 Jan 2022 | HKD | 0.077 | 0.077 | 0.076 | 0.076 | 0.076 | 0.0 (0.0%) | 27,065 |
20 Jan 2022 | HKD | 0.073 | 0.084 | 0.073 | 0.076 | 0.076 | -0.003 (-3.80%) | 7,077,027 |
19 Jan 2022 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 36,000 |
18 Jan 2022 | HKD | 0.076 | 0.081 | 0.076 | 0.079 | 0.079 | +0.003 (+3.95%) | 786,000 |
17 Jan 2022 | HKD | 0.077 | 0.08 | 0.076 | 0.076 | 0.076 | -0.004 (-5%) | 4,308,000 |
14 Jan 2022 | HKD | 0.078 | 0.082 | 0.078 | 0.08 | 0.08 | -0.002 (-2.44%) | 1,554,026 |