Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 0.102 | 0.109 | 0.095 | 0.103 | 0.103 | +0.004 (+4.04%) | 3,004,000 |
28 Feb 2022 | HKD | 0.123 | 0.13 | 0.093 | 0.099 | 0.099 | -0.024 (-19.51%) | 9,508,000 |
25 Feb 2022 | HKD | 0.128 | 0.128 | 0.114 | 0.123 | 0.123 | -0.003 (-2.38%) | 6,708,000 |
24 Feb 2022 | HKD | 0.111 | 0.13 | 0.1 | 0.126 | 0.126 | +0.015 (+13.51%) | 13,296,000 |
23 Feb 2022 | HKD | 0.108 | 0.12 | 0.1 | 0.111 | 0.111 | +0.008 (+7.77%) | 954,000 |
22 Feb 2022 | HKD | 0.124 | 0.127 | 0.097 | 0.103 | 0.103 | -0.019 (-15.57%) | 26,570,000 |
21 Feb 2022 | HKD | 0.118 | 0.128 | 0.103 | 0.122 | 0.122 | +0.004 (+3.39%) | 2,942,000 |
18 Feb 2022 | HKD | 0.107 | 0.118 | 0.107 | 0.118 | 0.118 | +0.003 (+2.61%) | 3,168,000 |
17 Feb 2022 | HKD | 0.105 | 0.12 | 0.105 | 0.115 | 0.115 | +0.01 (+9.52%) | 4,216,000 |
16 Feb 2022 | HKD | 0.103 | 0.108 | 0.1 | 0.105 | 0.105 | +0.002 (+1.94%) | 590,000 |
15 Feb 2022 | HKD | 0.097 | 0.104 | 0.082 | 0.103 | 0.103 | +0.016 (+18.39%) | 2,600,000 |
14 Feb 2022 | HKD | 0.084 | 0.101 | 0.084 | 0.087 | 0.087 | -0.008 (-8.42%) | 1,230,000 |
11 Feb 2022 | HKD | 0.09 | 0.099 | 0.09 | 0.095 | 0.095 | +0.012 (+14.46%) | 548,000 |
10 Feb 2022 | HKD | 0.09 | 0.092 | 0.082 | 0.083 | 0.083 | -0.011 (-11.70%) | 204,000 |
9 Feb 2022 | HKD | 0.087 | 0.097 | 0.081 | 0.094 | 0.094 | +0.007 (+8.05%) | 400,000 |
8 Feb 2022 | HKD | 0.1 | 0.105 | 0.08 | 0.087 | 0.087 | -0.013 (-13.00%) | 3,186,000 |
7 Feb 2022 | HKD | 0.12 | 0.129 | 0.097 | 0.1 | 0.1 | -0.018 (-15.25%) | 2,480,000 |
4 Feb 2022 | HKD | 0.112 | 0.123 | 0.109 | 0.118 | 0.118 | -0.005 (-4.07%) | 520,000 |
31 Jan 2022 | HKD | 0.106 | 0.126 | 0.1 | 0.123 | 0.123 | +0.009 (+7.89%) | 310,000 |
28 Jan 2022 | HKD | 0.11 | 0.122 | 0.102 | 0.114 | 0.114 | +0.001 (+0.88%) | 5,648,000 |
27 Jan 2022 | HKD | 0.11 | 0.126 | 0.099 | 0.113 | 0.113 | -0.003 (-2.59%) | 4,320,000 |
26 Jan 2022 | HKD | 0.104 | 0.119 | 0.096 | 0.116 | 0.116 | +0.024 (+26.09%) | 5,592,000 |
25 Jan 2022 | HKD | 0.084 | 0.1 | 0.079 | 0.092 | 0.092 | +0.012 (+15%) | 6,764,000 |
24 Jan 2022 | HKD | 0.077 | 0.086 | 0.074 | 0.08 | 0.08 | +0.009 (+12.68%) | 1,478,000 |
21 Jan 2022 | HKD | 0.072 | 0.076 | 0.071 | 0.071 | 0.071 | -0.001 (-1.39%) | 736,000 |
20 Jan 2022 | HKD | 0.076 | 0.078 | 0.07 | 0.072 | 0.072 | -0.003 (-4%) | 2,558,000 |
19 Jan 2022 | HKD | 0.082 | 0.082 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 1,244,000 |
18 Jan 2022 | HKD | 0.081 | 0.081 | 0.075 | 0.08 | 0.08 | +0.001 (+1.27%) | 714,000 |
17 Jan 2022 | HKD | 0.071 | 0.079 | 0.071 | 0.079 | 0.079 | +0.008 (+11.27%) | 1,650,000 |
14 Jan 2022 | HKD | 0.076 | 0.088 | 0.066 | 0.071 | 0.071 | -0.001 (-1.39%) | 12,874,000 |