Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 1.04 | 1.07 | 0.95 | 1.03 | 1.03 | -0.01 (-0.96%) | 45,441,090 |
7 Mar 2022 | HKD | 1.02 | 1.05 | 0.98 | 1.04 | 1.04 | +0.03 (+2.97%) | 50,250,559 |
4 Mar 2022 | HKD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 16,390,730 |
3 Mar 2022 | HKD | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 21,201,000 |
2 Mar 2022 | HKD | 1.04 | 1.1 | 1.02 | 1.03 | 1.03 | +0.04 (+4.04%) | 43,656,000 |
1 Mar 2022 | HKD | 1.31 | 1.36 | 0.93 | 0.99 | 0.99 | -0.31 (-23.85%) | 107,308,000 |
28 Feb 2022 | HKD | 1.44 | 1.5 | 1.28 | 1.3 | 1.3 | -0.15 (-10.34%) | 16,491,570 |
25 Feb 2022 | HKD | 1.6 | 1.61 | 1.45 | 1.45 | 1.45 | -0.15 (-9.38%) | 7,297,919 |
24 Feb 2022 | HKD | 1.67 | 1.68 | 1.53 | 1.6 | 1.6 | -0.08 (-4.76%) | 9,093,608 |
23 Feb 2022 | HKD | 1.7 | 1.71 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 7,134,010 |
22 Feb 2022 | HKD | 1.69 | 1.74 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 12,550,500 |
21 Feb 2022 | HKD | 1.8 | 1.81 | 1.68 | 1.7 | 1.7 | -0.1 (-5.56%) | 8,990,500 |
18 Feb 2022 | HKD | 1.8 | 1.8 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 3,158,500 |
17 Feb 2022 | HKD | 1.8 | 1.81 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 2,528,500 |
16 Feb 2022 | HKD | 1.79 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 2,502,110 |
15 Feb 2022 | HKD | 1.82 | 1.83 | 1.77 | 1.8 | 1.8 | -0.04 (-2.17%) | 4,445,000 |
14 Feb 2022 | HKD | 1.9 | 1.93 | 1.82 | 1.84 | 1.84 | -0.06 (-3.16%) | 5,250,000 |
11 Feb 2022 | HKD | 1.89 | 1.92 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 2,708,000 |
10 Feb 2022 | HKD | 1.91 | 1.94 | 1.86 | 1.92 | 1.92 | +0.01 (+0.52%) | 3,500,780 |
9 Feb 2022 | HKD | 1.92 | 1.95 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 3,455,000 |
8 Feb 2022 | HKD | 1.91 | 1.95 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 4,926,000 |
7 Feb 2022 | HKD | 2.05 | 2.08 | 1.9 | 1.91 | 1.91 | -0.12 (-5.91%) | 8,644,500 |
4 Feb 2022 | HKD | 1.95 | 2.09 | 1.95 | 2.03 | 2.03 | +0.08 (+4.10%) | 3,484,556 |
31 Jan 2022 | HKD | 2.01 | 2.05 | 1.95 | 1.95 | 1.95 | -0.12 (-5.80%) | 5,008,500 |
28 Jan 2022 | HKD | 2.04 | 2.1 | 1.98 | 2.07 | 2.07 | +0.01 (+0.49%) | 3,763,500 |
27 Jan 2022 | HKD | 2.07 | 2.07 | 1.98 | 2.06 | 2.06 | -0.03 (-1.44%) | 4,026,000 |
26 Jan 2022 | HKD | 2.06 | 2.15 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 2,298,500 |
25 Jan 2022 | HKD | 2.21 | 2.25 | 2.07 | 2.09 | 2.09 | -0.13 (-5.86%) | 4,908,515 |
24 Jan 2022 | HKD | 2.24 | 2.25 | 2.16 | 2.22 | 2.22 | 0.0 (0.0%) | 7,167,091 |
21 Jan 2022 | HKD | 2.2 | 2.3 | 2.18 | 2.22 | 2.22 | +0.02 (+0.91%) | 5,540,500 |