Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.209 | 0.215 | 0.209 | 0.215 | 0.215 | +0.006 (+2.87%) | 3,644,000 |
28 Feb 2022 | HKD | 0.212 | 0.212 | 0.201 | 0.209 | 0.209 | -0.009 (-4.13%) | 2,748,000 |
25 Feb 2022 | HKD | 0.19 | 0.223 | 0.19 | 0.218 | 0.218 | +0.026 (+13.54%) | 3,672,000 |
24 Feb 2022 | HKD | 0.189 | 0.192 | 0.186 | 0.192 | 0.192 | +0.003 (+1.59%) | 7,952,000 |
23 Feb 2022 | HKD | 0.199 | 0.203 | 0.189 | 0.189 | 0.189 | -0.014 (-6.90%) | 6,396,000 |
22 Feb 2022 | HKD | 0.2 | 0.203 | 0.199 | 0.203 | 0.203 | -0.001 (-0.49%) | 2,048,000 |
21 Feb 2022 | HKD | 0.204 | 0.205 | 0.201 | 0.204 | 0.204 | -0.002 (-0.97%) | 720,000 |
18 Feb 2022 | HKD | 0.198 | 0.215 | 0.198 | 0.206 | 0.206 | +0.006 (+3%) | 4,536,000 |
17 Feb 2022 | HKD | 0.204 | 0.204 | 0.2 | 0.2 | 0.2 | -0.004 (-1.96%) | 2,320,000 |
16 Feb 2022 | HKD | 0.202 | 0.209 | 0.202 | 0.204 | 0.204 | -0.006 (-2.86%) | 4,498,000 |
15 Feb 2022 | HKD | 0.21 | 0.21 | 0.208 | 0.21 | 0.21 | 0.0 (0.0%) | 548,000 |
14 Feb 2022 | HKD | 0.212 | 0.213 | 0.209 | 0.21 | 0.21 | -0.004 (-1.87%) | 1,772,000 |
11 Feb 2022 | HKD | 0.217 | 0.217 | 0.213 | 0.214 | 0.214 | -0.004 (-1.83%) | 1,844,000 |
10 Feb 2022 | HKD | 0.215 | 0.219 | 0.215 | 0.218 | 0.218 | +0.001 (+0.46%) | 4,928,000 |
9 Feb 2022 | HKD | 0.218 | 0.219 | 0.217 | 0.217 | 0.217 | -0.001 (-0.46%) | 5,104,000 |
8 Feb 2022 | HKD | 0.226 | 0.226 | 0.215 | 0.218 | 0.218 | -0.008 (-3.54%) | 2,124,000 |
7 Feb 2022 | HKD | 0.232 | 0.232 | 0.225 | 0.226 | 0.226 | -0.006 (-2.59%) | 1,904,000 |
4 Feb 2022 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | +0.002 (+0.87%) | 4,000 |
31 Jan 2022 | HKD | 0.226 | 0.23 | 0.226 | 0.23 | 0.23 | +0.005 (+2.22%) | 512,000 |
28 Jan 2022 | HKD | 0.223 | 0.227 | 0.222 | 0.225 | 0.225 | -0.002 (-0.88%) | 708,000 |
27 Jan 2022 | HKD | 0.223 | 0.231 | 0.223 | 0.227 | 0.227 | -0.003 (-1.30%) | 760,000 |
26 Jan 2022 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 244,000 |
25 Jan 2022 | HKD | 0.232 | 0.239 | 0.23 | 0.23 | 0.23 | -0.006 (-2.54%) | 380,000 |
24 Jan 2022 | HKD | 0.231 | 0.238 | 0.231 | 0.236 | 0.236 | -0.006 (-2.48%) | 1,100,000 |
21 Jan 2022 | HKD | 0.235 | 0.242 | 0.235 | 0.242 | 0.242 | +0.003 (+1.26%) | 2,008,000 |
20 Jan 2022 | HKD | 0.237 | 0.246 | 0.237 | 0.239 | 0.239 | +0.002 (+0.84%) | 4,036,000 |
19 Jan 2022 | HKD | 0.238 | 0.24 | 0.232 | 0.237 | 0.237 | -0.001 (-0.42%) | 1,348,000 |
18 Jan 2022 | HKD | 0.24 | 0.245 | 0.234 | 0.238 | 0.238 | -0.008 (-3.25%) | 4,756,000 |
17 Jan 2022 | HKD | 0.255 | 0.26 | 0.246 | 0.246 | 0.246 | -0.014 (-5.38%) | 6,260,000 |
14 Jan 2022 | HKD | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,660,000 |