Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 0.156 | 0.16 | 0.147 | 0.155 | 0.1395 | -0.005 (-3.13%) | 650,000 |
14 Mar 2022 | HKD | 0.166 | 0.166 | 0.159 | 0.16 | 0.144 | -0.013 (-7.51%) | 1,497,500 |
11 Mar 2022 | HKD | 0.191 | 0.192 | 0.173 | 0.173 | 0.1557 | -0.025 (-12.63%) | 1,240,000 |
10 Mar 2022 | HKD | 0.185 | 0.199 | 0.185 | 0.198 | 0.1782 | 0.0 (0.0%) | 212,500 |
9 Mar 2022 | HKD | 0.185 | 0.209 | 0.185 | 0.198 | 0.1782 | +0.008 (+4.21%) | 822,500 |
8 Mar 2022 | HKD | 0.214 | 0.23 | 0.182 | 0.19 | 0.171 | -0.021 (-9.95%) | 3,467,500 |
7 Mar 2022 | HKD | 0.186 | 0.245 | 0.18 | 0.211 | 0.1899 | +0.031 (+17.22%) | 5,352,500 |
4 Mar 2022 | HKD | 0.15 | 0.18 | 0.149 | 0.18 | 0.162 | +0.035 (+24.14%) | 2,452,500 |
3 Mar 2022 | HKD | 0.145 | 0.148 | 0.139 | 0.145 | 0.1305 | -0.009 (-5.84%) | 287,500 |
2 Mar 2022 | HKD | 0.154 | 0.158 | 0.145 | 0.154 | 0.1386 | 0.0 (0.0%) | 660,000 |
1 Mar 2022 | HKD | 0.155 | 0.155 | 0.153 | 0.154 | 0.1386 | +0.004 (+2.67%) | 552,500 |
28 Feb 2022 | HKD | 0.142 | 0.158 | 0.142 | 0.15 | 0.135 | +0.008 (+5.63%) | 830,000 |
25 Feb 2022 | HKD | 0.15 | 0.15 | 0.142 | 0.142 | 0.1278 | -0.003 (-2.07%) | 187,500 |
24 Feb 2022 | HKD | 0.15 | 0.165 | 0.145 | 0.145 | 0.1305 | -0.005 (-3.33%) | 467,500 |
23 Feb 2022 | HKD | 0.14 | 0.159 | 0.14 | 0.15 | 0.135 | +0.009 (+6.38%) | 1,145,000 |
22 Feb 2022 | HKD | 0.15 | 0.15 | 0.13 | 0.141 | 0.1269 | -0.009 (-6%) | 2,545,000 |
21 Feb 2022 | HKD | 0.155 | 0.163 | 0.15 | 0.15 | 0.135 | -0.005 (-3.23%) | 1,595,000 |
18 Feb 2022 | HKD | 0.155 | 0.183 | 0.155 | 0.155 | 0.1395 | -0.015 (-8.82%) | 2,130,000 |
17 Feb 2022 | HKD | 0.17 | 0.17 | 0.164 | 0.17 | 0.153 | +0.008 (+4.94%) | 485,000 |
16 Feb 2022 | HKD | 0.17 | 0.17 | 0.161 | 0.162 | 0.1458 | -0.003 (-1.82%) | 662,500 |
15 Feb 2022 | HKD | 0.176 | 0.176 | 0.162 | 0.165 | 0.1485 | +0.002 (+1.23%) | 730,000 |
14 Feb 2022 | HKD | 0.166 | 0.179 | 0.16 | 0.163 | 0.1467 | -0.002 (-1.21%) | 2,710,000 |
11 Feb 2022 | HKD | 0.181 | 0.189 | 0.16 | 0.165 | 0.1485 | -0.011 (-6.25%) | 6,167,500 |
10 Feb 2022 | HKD | 0.184 | 0.189 | 0.17 | 0.176 | 0.1584 | -0.009 (-4.86%) | 1,760,000 |
9 Feb 2022 | HKD | 0.203 | 0.209 | 0.179 | 0.185 | 0.1665 | -0.018 (-8.87%) | 4,235,000 |
8 Feb 2022 | HKD | 0.199 | 0.205 | 0.198 | 0.203 | 0.1827 | 0.0 (0.0%) | 4,740,000 |
7 Feb 2022 | HKD | 0.24 | 0.24 | 0.199 | 0.203 | 0.1827 | -0.042 (-17.14%) | 6,525,000 |
4 Feb 2022 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.2204 | -0.01 (-3.92%) | 145,000 |
31 Jan 2022 | HKD | 0.245 | 0.255 | 0.245 | 0.255 | 0.2294 | +0.007 (+2.82%) | 50,000 |
28 Jan 2022 | HKD | 0.24 | 0.25 | 0.24 | 0.248 | 0.2231 | +0.002 (+0.81%) | 690,000 |