Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 3.78 | 3.78 | 3.54 | 3.6 | 3.6 | -0.09 (-2.44%) | 5,156,000 |
28 Feb 2022 | HKD | 3.7 | 3.7 | 3.58 | 3.69 | 3.69 | +0.02 (+0.54%) | 2,354,000 |
25 Feb 2022 | HKD | 3.65 | 3.75 | 3.62 | 3.67 | 3.67 | -0.05 (-1.34%) | 1,454,000 |
24 Feb 2022 | HKD | 3.74 | 3.77 | 3.51 | 3.72 | 3.72 | -0.03 (-0.80%) | 5,626,188 |
23 Feb 2022 | HKD | 3.74 | 3.79 | 3.65 | 3.75 | 3.75 | +0.02 (+0.54%) | 5,254,000 |
22 Feb 2022 | HKD | 3.82 | 3.82 | 3.62 | 3.73 | 3.73 | -0.09 (-2.36%) | 4,404,000 |
21 Feb 2022 | HKD | 3.85 | 4.02 | 3.74 | 3.82 | 3.82 | -0.06 (-1.55%) | 6,418,000 |
18 Feb 2022 | HKD | 3.85 | 3.93 | 3.77 | 3.88 | 3.88 | -0.07 (-1.77%) | 8,252,000 |
17 Feb 2022 | HKD | 3.96 | 4.07 | 3.64 | 3.95 | 3.95 | -0.09 (-2.23%) | 12,164,000 |
16 Feb 2022 | HKD | 4.04 | 4.12 | 3.91 | 4.04 | 4.04 | 0.0 (0.0%) | 5,340,000 |
15 Feb 2022 | HKD | 3.97 | 4.09 | 3.95 | 4.04 | 4.04 | +0.04 (+1%) | 2,036,000 |
14 Feb 2022 | HKD | 4.07 | 4.13 | 3.97 | 4 | 4 | -0.12 (-2.91%) | 1,876,000 |
11 Feb 2022 | HKD | 4.27 | 4.27 | 4.09 | 4.12 | 4.12 | -0.1 (-2.37%) | 1,986,000 |
10 Feb 2022 | HKD | 4.3 | 4.35 | 4.18 | 4.22 | 4.22 | -0.08 (-1.86%) | 1,696,000 |
9 Feb 2022 | HKD | 4.25 | 4.35 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 1,204,000 |
8 Feb 2022 | HKD | 4.22 | 4.32 | 4.18 | 4.26 | 4.26 | 0.0 (0.0%) | 1,208,000 |
7 Feb 2022 | HKD | 4.11 | 4.31 | 4.09 | 4.26 | 4.26 | +0.15 (+3.65%) | 3,982,000 |
4 Feb 2022 | HKD | 3.9 | 4.13 | 3.9 | 4.11 | 4.11 | +0.26 (+6.75%) | 910,000 |
31 Jan 2022 | HKD | 4.02 | 4.02 | 3.85 | 3.85 | 3.85 | -0.17 (-4.23%) | 1,774,000 |
28 Jan 2022 | HKD | 4.03 | 4.07 | 3.91 | 4.02 | 4.02 | -0.03 (-0.74%) | 2,212,000 |
27 Jan 2022 | HKD | 4.02 | 4.08 | 3.88 | 4.05 | 4.05 | +0.03 (+0.75%) | 1,912,000 |
26 Jan 2022 | HKD | 4.13 | 4.17 | 3.98 | 4.02 | 4.02 | -0.12 (-2.90%) | 4,586,000 |
25 Jan 2022 | HKD | 4.32 | 4.32 | 4.07 | 4.14 | 4.14 | -0.15 (-3.50%) | 3,295,500 |
24 Jan 2022 | HKD | 4.32 | 4.38 | 4.22 | 4.29 | 4.29 | -0.08 (-1.83%) | 3,840,000 |
21 Jan 2022 | HKD | 4.35 | 4.39 | 4.26 | 4.37 | 4.37 | +0.02 (+0.46%) | 4,598,000 |
20 Jan 2022 | HKD | 4.47 | 4.48 | 4.33 | 4.35 | 4.35 | -0.1 (-2.25%) | 4,030,000 |
19 Jan 2022 | HKD | 4.44 | 4.52 | 4.41 | 4.45 | 4.45 | 0.0 (0.0%) | 1,896,000 |
18 Jan 2022 | HKD | 4.5 | 4.51 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 2,306,000 |
17 Jan 2022 | HKD | 4.56 | 4.59 | 4.36 | 4.46 | 4.46 | -0.1 (-2.19%) | 5,724,000 |
14 Jan 2022 | HKD | 4.29 | 4.57 | 4.29 | 4.56 | 4.56 | +0.14 (+3.17%) | 5,104,000 |