Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.074 | 0.074 | 0.072 | 0.072 | 0.72 | -0.005 (-6.49%) | 476,000 |
28 Feb 2022 | HKD | 0.079 | 0.079 | 0.077 | 0.077 | 0.77 | -0.003 (-3.75%) | 284,000 |
25 Feb 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | +0.003 (+3.90%) | 0 |
24 Feb 2022 | HKD | 0.073 | 0.078 | 0.073 | 0.077 | 0.77 | -0.003 (-3.75%) | 180,000 |
23 Feb 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 0 |
22 Feb 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 0 |
21 Feb 2022 | HKD | 0.073 | 0.08 | 0.072 | 0.08 | 0.8 | +0.001 (+1.27%) | 528,000 |
18 Feb 2022 | HKD | 0.08 | 0.08 | 0.079 | 0.079 | 0.79 | +0.001 (+1.28%) | 40,000 |
17 Feb 2022 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.78 | -0.001 (-1.27%) | 36,000 |
16 Feb 2022 | HKD | 0.077 | 0.08 | 0.072 | 0.079 | 0.79 | -0.001 (-1.25%) | 624,000 |
15 Feb 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 0 |
14 Feb 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | +0.002 (+2.56%) | 0 |
11 Feb 2022 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.78 | -0.005 (-6.02%) | 36,000 |
10 Feb 2022 | HKD | 0.074 | 0.085 | 0.074 | 0.083 | 0.83 | +0.003 (+3.75%) | 148,000 |
9 Feb 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | -0.003 (-3.61%) | 0 |
8 Feb 2022 | HKD | 0.094 | 0.094 | 0.083 | 0.083 | 0.83 | -0.004 (-4.60%) | 160,000 |
7 Feb 2022 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 0.87 | 0.0 (0.0%) | 200,000 |
4 Feb 2022 | HKD | 0.092 | 0.093 | 0.082 | 0.087 | 0.87 | +0.007 (+8.75%) | 280,000 |
31 Jan 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 0 |
28 Jan 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 0 |
27 Jan 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | -0.004 (-4.76%) | 300,000 |
26 Jan 2022 | HKD | 0.084 | 0.086 | 0.083 | 0.084 | 0.84 | -0.016 (-16%) | 556,000 |
25 Jan 2022 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | +0.002 (+2.04%) | 0 |
24 Jan 2022 | HKD | 0.099 | 0.099 | 0.098 | 0.098 | 0.98 | 0.0 (0.0%) | 100,000 |
21 Jan 2022 | HKD | 0.099 | 0.099 | 0.084 | 0.098 | 0.98 | +0.004 (+4.26%) | 248,000 |
20 Jan 2022 | HKD | 0.088 | 0.095 | 0.088 | 0.094 | 0.94 | +0.012 (+14.63%) | 440,000 |
19 Jan 2022 | HKD | 0.094 | 0.094 | 0.082 | 0.082 | 0.82 | -0.005 (-5.75%) | 928,000 |
18 Jan 2022 | HKD | 0.095 | 0.095 | 0.087 | 0.087 | 0.87 | -0.013 (-13.00%) | 168,000 |
17 Jan 2022 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | +0.005 (+5.26%) | 0 |
14 Jan 2022 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 0.95 | +0.005 (+5.56%) | 48,000 |