Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 2.94 | 2.94 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 968,000 |
28 Feb 2022 | HKD | 2.96 | 2.96 | 2.87 | 2.92 | 2.92 | -0.01 (-0.34%) | 2,966,000 |
25 Feb 2022 | HKD | 3 | 3 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 1,218,000 |
24 Feb 2022 | HKD | 2.98 | 3 | 2.92 | 2.97 | 2.97 | -0.04 (-1.33%) | 3,176,000 |
23 Feb 2022 | HKD | 3.04 | 3.04 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 1,230,000 |
22 Feb 2022 | HKD | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | -0.04 (-1.30%) | 1,522,234 |
21 Feb 2022 | HKD | 3.09 | 3.11 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 1,216,000 |
18 Feb 2022 | HKD | 3.1 | 3.11 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 906,000 |
17 Feb 2022 | HKD | 3.13 | 3.13 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 1,752,000 |
16 Feb 2022 | HKD | 3.14 | 3.14 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 1,494,000 |
15 Feb 2022 | HKD | 3.13 | 3.15 | 3.08 | 3.11 | 3.11 | -0.01 (-0.32%) | 2,318,000 |
14 Feb 2022 | HKD | 3.13 | 3.15 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 3,046,000 |
11 Feb 2022 | HKD | 3.08 | 3.13 | 3.05 | 3.11 | 3.11 | -0.01 (-0.32%) | 2,760,000 |
10 Feb 2022 | HKD | 3.08 | 3.12 | 3.05 | 3.12 | 3.12 | +0.05 (+1.63%) | 3,213,200 |
9 Feb 2022 | HKD | 3.04 | 3.09 | 3.02 | 3.07 | 3.07 | +0.02 (+0.66%) | 4,672,000 |
8 Feb 2022 | HKD | 3.04 | 3.08 | 3.01 | 3.05 | 3.05 | -0.01 (-0.33%) | 2,883,876 |
7 Feb 2022 | HKD | 3.01 | 3.11 | 3.01 | 3.06 | 3.06 | +0.05 (+1.66%) | 3,442,000 |
4 Feb 2022 | HKD | 2.99 | 3.05 | 2.98 | 3.01 | 3.01 | +0.04 (+1.35%) | 912,000 |
31 Jan 2022 | HKD | 2.98 | 2.98 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 506,000 |
28 Jan 2022 | HKD | 3.03 | 3.03 | 2.93 | 2.97 | 2.97 | -0.02 (-0.67%) | 1,826,000 |
27 Jan 2022 | HKD | 3.06 | 3.06 | 2.96 | 2.99 | 2.99 | -0.04 (-1.32%) | 932,000 |
26 Jan 2022 | HKD | 3.02 | 3.06 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 1,574,000 |
25 Jan 2022 | HKD | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | -0.05 (-1.62%) | 2,040,000 |
24 Jan 2022 | HKD | 3.1 | 3.1 | 3.04 | 3.08 | 3.08 | -0.09 (-2.84%) | 5,398,000 |
21 Jan 2022 | HKD | 3.17 | 3.21 | 3.13 | 3.17 | 3.17 | -0.01 (-0.31%) | 1,814,000 |
20 Jan 2022 | HKD | 3.18 | 3.22 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 2,196,000 |
19 Jan 2022 | HKD | 3.22 | 3.25 | 3.14 | 3.18 | 3.18 | -0.04 (-1.24%) | 3,114,000 |
18 Jan 2022 | HKD | 3.2 | 3.25 | 3.19 | 3.22 | 3.22 | +0.04 (+1.26%) | 918,000 |
17 Jan 2022 | HKD | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 2,402,000 |
14 Jan 2022 | HKD | 3.27 | 3.34 | 3.22 | 3.24 | 3.24 | -0.02 (-0.61%) | 3,861,700 |