Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 2.51 | 2.6 | 2.51 | 2.55 | 30.4038 | +0.08 (+3.24%) | 1,125,000 |
28 Feb 2022 | HKD | 2.46 | 2.72 | 2.38 | 2.47 | 29.45 | +0.09 (+3.78%) | 4,890,000 |
25 Feb 2022 | HKD | 2.2 | 2.39 | 2.2 | 2.38 | 28.3769 | +0.18 (+8.18%) | 1,630,000 |
24 Feb 2022 | HKD | 2.14 | 2.24 | 2.14 | 2.2 | 26.2308 | +0.08 (+3.77%) | 685,000 |
23 Feb 2022 | HKD | 2.06 | 2.18 | 2.06 | 2.12 | 25.2769 | +0.05 (+2.42%) | 1,215,000 |
22 Feb 2022 | HKD | 2.06 | 2.23 | 1.98 | 2.07 | 24.6808 | -0.01 (-0.48%) | 3,685,000 |
21 Feb 2022 | HKD | 2.22 | 2.26 | 2.01 | 2.08 | 24.8 | -0.1 (-4.59%) | 740,000 |
18 Feb 2022 | HKD | 2.2 | 2.24 | 2.18 | 2.18 | 25.9923 | -0.02 (-0.91%) | 1,030,000 |
17 Feb 2022 | HKD | 2.33 | 2.33 | 2.16 | 2.2 | 26.2308 | -0.05 (-2.22%) | 2,205,000 |
16 Feb 2022 | HKD | 2 | 2.31 | 2 | 2.25 | 26.8269 | +0.27 (+13.64%) | 4,880,000 |
15 Feb 2022 | HKD | 1.95 | 1.99 | 1.92 | 1.98 | 23.6077 | +0.06 (+3.13%) | 1,025,000 |
14 Feb 2022 | HKD | 1.94 | 1.96 | 1.9 | 1.92 | 22.8923 | +0.03 (+1.59%) | 1,040,000 |
11 Feb 2022 | HKD | 1.91 | 1.93 | 1.89 | 1.89 | 22.5346 | -0.01 (-0.53%) | 890,000 |
10 Feb 2022 | HKD | 1.84 | 1.92 | 1.74 | 1.9 | 22.6538 | +0.17 (+9.83%) | 1,400,000 |
9 Feb 2022 | HKD | 1.68 | 1.84 | 1.68 | 1.73 | 20.6269 | +0.05 (+2.98%) | 660,000 |
8 Feb 2022 | HKD | 1.53 | 1.7 | 1.53 | 1.68 | 20.0308 | +0.16 (+10.53%) | 4,820,000 |
7 Feb 2022 | HKD | 1.4 | 1.59 | 1.4 | 1.52 | 18.1231 | +0.06 (+4.11%) | 85,000 |
4 Feb 2022 | HKD | 1.45 | 1.78 | 1.05 | 1.46 | 17.4077 | +0.02 (+1.39%) | 4,100,000 |
31 Jan 2022 | HKD | 1.78 | 2 | 1.44 | 1.44 | 17.1692 | -0.34 (-19.10%) | 5,730,000 |
28 Jan 2022 | HKD | 1.57 | 1.78 | 1.46 | 1.78 | 21.2231 | +0.33 (+22.76%) | 1,305,000 |
27 Jan 2022 | HKD | 1.35 | 1.55 | 1.35 | 1.45 | 17.2885 | +0.1 (+7.41%) | 885,000 |
26 Jan 2022 | HKD | 0.92 | 1.35 | 0.92 | 1.35 | 16.0962 | +0.45 (+50.00%) | 1,240,000 |
25 Jan 2022 | HKD | 1.05 | 1.55 | 0.8 | 0.9 | 10.7308 | -0.16 (-15.09%) | 4,820,000 |
24 Jan 2022 | HKD | 1.05 | 1.29 | 0.7 | 1.06 | 12.6385 | +0.01 (+0.95%) | 26,615,000 |
21 Jan 2022 | HKD | 1.74 | 1.74 | 1.04 | 1.05 | 12.5192 | -0.34 (-24.46%) | 4,070,000 |
20 Jan 2022 | HKD | 1.7 | 2.38 | 1.38 | 1.39 | 16.5731 | -0.38 (-21.47%) | 5,650,000 |
19 Jan 2022 | HKD | 1.9 | 1.92 | 1.77 | 1.77 | 21.1038 | -0.13 (-6.84%) | 70,000 |
18 Jan 2022 | HKD | 2.03 | 2.39 | 1.86 | 1.9 | 22.6538 | -0.09 (-4.52%) | 11,760,000 |
17 Jan 2022 | HKD | 1.76 | 2.2 | 1.75 | 1.99 | 23.7269 | +0.25 (+14.37%) | 11,790,000 |
14 Jan 2022 | HKD | 1.7 | 1.82 | 1.7 | 1.74 | 20.7462 | +0.04 (+2.35%) | 1,475,000 |