Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.46 | 0.48 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 8,102,400 |
28 Feb 2022 | HKD | 0.43 | 0.47 | 0.4 | 0.46 | 0.46 | -0.01 (-2.13%) | 4,800,000 |
25 Feb 2022 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 7,218,000 |
24 Feb 2022 | HKD | 0.42 | 0.475 | 0.4 | 0.47 | 0.47 | 0.0 (0.0%) | 5,736,000 |
23 Feb 2022 | HKD | 0.405 | 0.49 | 0.405 | 0.47 | 0.47 | -0.01 (-2.08%) | 251,600 |
22 Feb 2022 | HKD | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 30,000 |
21 Feb 2022 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
18 Feb 2022 | HKD | 0.46 | 0.495 | 0.46 | 0.495 | 0.495 | 0.0 (0.0%) | 42,000 |
17 Feb 2022 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
16 Feb 2022 | HKD | 0.45 | 0.495 | 0.45 | 0.495 | 0.495 | -0.005 (-1%) | 66,000 |
15 Feb 2022 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.05 (+11.11%) | 36,000 |
14 Feb 2022 | HKD | 0.39 | 0.47 | 0.345 | 0.45 | 0.45 | +0.055 (+13.92%) | 2,046,000 |
11 Feb 2022 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,266,000 |
10 Feb 2022 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
9 Feb 2022 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 174,000 |
8 Feb 2022 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
7 Feb 2022 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 30,000 |
4 Feb 2022 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
31 Jan 2022 | HKD | 0.44 | 0.44 | 0.385 | 0.41 | 0.41 | -0.025 (-5.75%) | 17,028,000 |
28 Jan 2022 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 54,000 |
27 Jan 2022 | HKD | 0.405 | 0.45 | 0.405 | 0.435 | 0.435 | -0.015 (-3.33%) | 64,400 |
26 Jan 2022 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 0.45 | 0.0 (0.0%) | 88,000 |
25 Jan 2022 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
24 Jan 2022 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 18,000 |
21 Jan 2022 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
20 Jan 2022 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 0.45 | +0.02 (+4.65%) | 1,830,000 |
19 Jan 2022 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 730,000 |
18 Jan 2022 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.015 (+3.45%) | 36,000 |
17 Jan 2022 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 64,800 |
14 Jan 2022 | HKD | 0.425 | 0.475 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,740,000 |