Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 1.95 | 2.02 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 217,000 |
28 Feb 2022 | HKD | 2.05 | 2.05 | 1.92 | 1.95 | 1.95 | -0.08 (-3.94%) | 1,873,000 |
25 Feb 2022 | HKD | 2.18 | 2.18 | 2.03 | 2.03 | 2.03 | -0.11 (-5.14%) | 2,122,000 |
24 Feb 2022 | HKD | 2.22 | 2.24 | 2.12 | 2.14 | 2.14 | -0.08 (-3.60%) | 1,458,000 |
23 Feb 2022 | HKD | 2.2 | 2.25 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 900,000 |
22 Feb 2022 | HKD | 2.18 | 2.25 | 2.15 | 2.2 | 2.2 | -0.03 (-1.35%) | 1,408,289 |
21 Feb 2022 | HKD | 2.23 | 2.25 | 2.18 | 2.23 | 2.23 | -0.02 (-0.89%) | 221,000 |
18 Feb 2022 | HKD | 2.23 | 2.25 | 2.21 | 2.25 | 2.25 | +0.02 (+0.90%) | 374,306 |
17 Feb 2022 | HKD | 2.2 | 2.28 | 2.19 | 2.23 | 2.23 | +0.03 (+1.36%) | 626,000 |
16 Feb 2022 | HKD | 2.2 | 2.26 | 2.2 | 2.2 | 2.2 | +0.02 (+0.92%) | 102,000 |
15 Feb 2022 | HKD | 2.23 | 2.28 | 2.18 | 2.18 | 2.18 | -0.05 (-2.24%) | 701,000 |
14 Feb 2022 | HKD | 2.22 | 2.23 | 2.2 | 2.23 | 2.23 | -0.01 (-0.45%) | 198,000 |
11 Feb 2022 | HKD | 2.23 | 2.27 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 349,000 |
10 Feb 2022 | HKD | 2.24 | 2.3 | 2.2 | 2.23 | 2.23 | -0.01 (-0.45%) | 735,000 |
9 Feb 2022 | HKD | 2.25 | 2.28 | 2.19 | 2.24 | 2.24 | 0.0 (0.0%) | 547,000 |
8 Feb 2022 | HKD | 2.25 | 2.25 | 2.19 | 2.24 | 2.24 | +0.01 (+0.45%) | 841,683 |
7 Feb 2022 | HKD | 2.27 | 2.32 | 2.21 | 2.23 | 2.23 | -0.04 (-1.76%) | 753,000 |
4 Feb 2022 | HKD | 2.23 | 2.28 | 2.23 | 2.27 | 2.27 | +0.07 (+3.18%) | 1,328,000 |
31 Jan 2022 | HKD | 2.15 | 2.24 | 2.15 | 2.2 | 2.2 | +0.01 (+0.46%) | 264,000 |
28 Jan 2022 | HKD | 2.12 | 2.21 | 2.06 | 2.19 | 2.19 | +0.04 (+1.86%) | 2,336,000 |
27 Jan 2022 | HKD | 2.22 | 2.24 | 2.15 | 2.15 | 2.15 | -0.07 (-3.15%) | 1,685,000 |
26 Jan 2022 | HKD | 2.18 | 2.26 | 2.18 | 2.22 | 2.22 | +0.03 (+1.37%) | 583,000 |
25 Jan 2022 | HKD | 2.23 | 2.24 | 2.19 | 2.19 | 2.19 | -0.07 (-3.10%) | 1,080,000 |
24 Jan 2022 | HKD | 2.21 | 2.28 | 2.18 | 2.26 | 2.26 | +0.04 (+1.80%) | 1,567,000 |
21 Jan 2022 | HKD | 2.18 | 2.26 | 2.18 | 2.22 | 2.22 | -0.02 (-0.89%) | 739,000 |
20 Jan 2022 | HKD | 2.22 | 2.28 | 2.2 | 2.24 | 2.24 | +0.02 (+0.90%) | 1,724,000 |
19 Jan 2022 | HKD | 2.23 | 2.25 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 1,366,000 |
18 Jan 2022 | HKD | 2.36 | 2.36 | 2.22 | 2.23 | 2.23 | -0.09 (-3.88%) | 2,092,000 |
17 Jan 2022 | HKD | 2.24 | 2.33 | 2.23 | 2.32 | 2.32 | +0.1 (+4.50%) | 3,894,000 |
14 Jan 2022 | HKD | 2.16 | 2.24 | 2.14 | 2.22 | 2.22 | +0.06 (+2.78%) | 3,335,495 |