Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 0.64 | 0.69 | 0.59 | 0.63 | 0.63 | -0.02 (-3.08%) | 31,485,020 |
14 Mar 2022 | HKD | 0.86 | 0.86 | 0.6 | 0.65 | 0.65 | -0.21 (-24.42%) | 37,508,000 |
11 Mar 2022 | HKD | 0.93 | 0.94 | 0.82 | 0.86 | 0.86 | -0.09 (-9.47%) | 25,286,000 |
10 Mar 2022 | HKD | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 8,754,000 |
9 Mar 2022 | HKD | 1.06 | 1.06 | 0.93 | 0.95 | 0.95 | -0.06 (-5.94%) | 12,640,000 |
8 Mar 2022 | HKD | 1.12 | 1.12 | 0.97 | 1.01 | 1.01 | -0.11 (-9.82%) | 20,030,000 |
7 Mar 2022 | HKD | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -0.06 (-5.08%) | 9,968,000 |
4 Mar 2022 | HKD | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | -0.05 (-4.07%) | 9,316,000 |
3 Mar 2022 | HKD | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 13,314,000 |
2 Mar 2022 | HKD | 1.35 | 1.35 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 6,580,034 |
1 Mar 2022 | HKD | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 3,410,000 |
28 Feb 2022 | HKD | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 3,820,000 |
25 Feb 2022 | HKD | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 6,066,000 |
24 Feb 2022 | HKD | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 5,788,000 |
23 Feb 2022 | HKD | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 10,202,000 |
22 Feb 2022 | HKD | 1.51 | 1.51 | 1.41 | 1.42 | 1.42 | -0.1 (-6.58%) | 13,342,000 |
21 Feb 2022 | HKD | 1.41 | 1.6 | 1.37 | 1.52 | 1.52 | +0.1 (+7.04%) | 41,174,000 |
18 Feb 2022 | HKD | 1.43 | 1.47 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 8,346,000 |
17 Feb 2022 | HKD | 1.46 | 1.46 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 7,150,000 |
16 Feb 2022 | HKD | 1.47 | 1.5 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 5,140,000 |
15 Feb 2022 | HKD | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 4,962,000 |
14 Feb 2022 | HKD | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 4,216,000 |
11 Feb 2022 | HKD | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,692,000 |
10 Feb 2022 | HKD | 1.51 | 1.52 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 5,412,000 |
9 Feb 2022 | HKD | 1.57 | 1.58 | 1.44 | 1.49 | 1.49 | -0.12 (-7.45%) | 12,936,000 |
8 Feb 2022 | HKD | 1.47 | 1.61 | 1.44 | 1.61 | 1.61 | +0.15 (+10.27%) | 19,136,000 |
7 Feb 2022 | HKD | 1.45 | 1.51 | 1.41 | 1.46 | 1.46 | -0.02 (-1.35%) | 8,078,000 |
4 Feb 2022 | HKD | 1.5 | 1.51 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 4,294,000 |
31 Jan 2022 | HKD | 1.39 | 1.48 | 1.36 | 1.47 | 1.47 | +0.1 (+7.30%) | 3,018,000 |
28 Jan 2022 | HKD | 1.45 | 1.46 | 1.37 | 1.37 | 1.37 | -0.09 (-6.16%) | 5,472,000 |