Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 150,007 |
28 Feb 2022 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 190,000 |
25 Feb 2022 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 892,750 |
24 Feb 2022 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.05 (-6.49%) | 1,860,000 |
23 Feb 2022 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 620,000 |
22 Feb 2022 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 225,000 |
21 Feb 2022 | HKD | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 195,000 |
18 Feb 2022 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 85,000 |
17 Feb 2022 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 90,000 |
16 Feb 2022 | HKD | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 130,000 |
15 Feb 2022 | HKD | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 175,000 |
14 Feb 2022 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 55,000 |
11 Feb 2022 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 15,000 |
10 Feb 2022 | HKD | 0.81 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 220,000 |
9 Feb 2022 | HKD | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -0.05 (-5.68%) | 345,000 |
8 Feb 2022 | HKD | 0.86 | 0.88 | 0.82 | 0.88 | 0.88 | +0.02 (+2.33%) | 255,000 |
7 Feb 2022 | HKD | 0.88 | 0.9 | 0.84 | 0.86 | 0.86 | -0.03 (-3.37%) | 495,000 |
4 Feb 2022 | HKD | 0.84 | 0.9 | 0.81 | 0.89 | 0.89 | -0.01 (-1.11%) | 520,000 |
31 Jan 2022 | HKD | 0.88 | 0.91 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 920,000 |
28 Jan 2022 | HKD | 0.74 | 0.88 | 0.74 | 0.88 | 0.88 | +0.13 (+17.33%) | 790,000 |
27 Jan 2022 | HKD | 0.76 | 0.8 | 0.73 | 0.75 | 0.75 | -0.04 (-5.06%) | 460,750 |
26 Jan 2022 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
25 Jan 2022 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 85,000 |
24 Jan 2022 | HKD | 0.74 | 0.81 | 0.73 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,380,000 |
21 Jan 2022 | HKD | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 465,000 |
20 Jan 2022 | HKD | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 652,500 |
19 Jan 2022 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
18 Jan 2022 | HKD | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 552,500 |
17 Jan 2022 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 50,000 |
14 Jan 2022 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 20,000 |