Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 550,000 |
28 Feb 2022 | HKD | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,451,000 |
25 Feb 2022 | HKD | 1.38 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,660,000 |
24 Feb 2022 | HKD | 1.44 | 1.44 | 1.33 | 1.39 | 1.39 | -0.06 (-4.14%) | 2,036,000 |
23 Feb 2022 | HKD | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 608,000 |
22 Feb 2022 | HKD | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,654,000 |
21 Feb 2022 | HKD | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 782,000 |
18 Feb 2022 | HKD | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 641,000 |
17 Feb 2022 | HKD | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,436,000 |
16 Feb 2022 | HKD | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 713,000 |
15 Feb 2022 | HKD | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 330,000 |
14 Feb 2022 | HKD | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 546,000 |
11 Feb 2022 | HKD | 1.5 | 1.5 | 1.42 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,827,000 |
10 Feb 2022 | HKD | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,364,000 |
9 Feb 2022 | HKD | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,273,000 |
8 Feb 2022 | HKD | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 1,360,000 |
7 Feb 2022 | HKD | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,875,000 |
4 Feb 2022 | HKD | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +0.03 (+2.11%) | 1,146,000 |
31 Jan 2022 | HKD | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 274,000 |
28 Jan 2022 | HKD | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,522,000 |
27 Jan 2022 | HKD | 1.41 | 1.42 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,267,000 |
26 Jan 2022 | HKD | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 1,623,000 |
25 Jan 2022 | HKD | 1.44 | 1.45 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,228,000 |
24 Jan 2022 | HKD | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 1,191,000 |
21 Jan 2022 | HKD | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 834,000 |
20 Jan 2022 | HKD | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 573,000 |
19 Jan 2022 | HKD | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 2,466,000 |
18 Jan 2022 | HKD | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | +0.04 (+2.80%) | 1,542,000 |
17 Jan 2022 | HKD | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 599,000 |
14 Jan 2022 | HKD | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,574,000 |