Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 20,000,000 |
28 Feb 2022 | HKD | 1.21 | 1.3 | 1.18 | 1.27 | 1.27 | +0.07 (+5.83%) | 22,999,199 |
25 Feb 2022 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | +0.02 (+1.69%) | 12,820,000 |
24 Feb 2022 | HKD | 1.23 | 1.26 | 1.16 | 1.18 | 1.18 | -0.05 (-4.07%) | 22,440,000 |
23 Feb 2022 | HKD | 0.99 | 1.23 | 0.99 | 1.23 | 1.23 | +0.24 (+24.24%) | 63,315,859 |
22 Feb 2022 | HKD | 0.95 | 1 | 0.9 | 0.99 | 0.99 | +0.07 (+7.61%) | 30,740,000 |
21 Feb 2022 | HKD | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | +0.07 (+8.24%) | 22,374,000 |
18 Feb 2022 | HKD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,625,000 |
17 Feb 2022 | HKD | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 7,340,000 |
16 Feb 2022 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 1,620,000 |
15 Feb 2022 | HKD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 7,710,000 |
14 Feb 2022 | HKD | 0.86 | 0.9 | 0.85 | 0.89 | 0.89 | +0.03 (+3.49%) | 8,250,000 |
11 Feb 2022 | HKD | 0.9 | 0.92 | 0.85 | 0.86 | 0.86 | -0.04 (-4.44%) | 8,210,000 |
10 Feb 2022 | HKD | 0.92 | 0.92 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 8,020,000 |
9 Feb 2022 | HKD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 3,310,000 |
8 Feb 2022 | HKD | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -0.03 (-3.26%) | 6,100,000 |
7 Feb 2022 | HKD | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | +0.04 (+4.55%) | 11,470,000 |
4 Feb 2022 | HKD | 0.79 | 0.89 | 0.78 | 0.88 | 0.88 | +0.1 (+12.82%) | 11,410,000 |
31 Jan 2022 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 4,048,000 |
28 Jan 2022 | HKD | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,465,000 |
27 Jan 2022 | HKD | 0.78 | 0.81 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 4,010,000 |
26 Jan 2022 | HKD | 0.79 | 0.81 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 7,030,000 |
25 Jan 2022 | HKD | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 6,870,000 |
24 Jan 2022 | HKD | 0.79 | 0.82 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 6,920,000 |
21 Jan 2022 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,040,000 |
20 Jan 2022 | HKD | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 8,030,000 |
19 Jan 2022 | HKD | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,490,000 |
18 Jan 2022 | HKD | 0.78 | 0.81 | 0.75 | 0.81 | 0.81 | +0.02 (+2.53%) | 6,970,000 |
17 Jan 2022 | HKD | 0.79 | 0.79 | 0.74 | 0.79 | 0.79 | +0.01 (+1.28%) | 7,980,000 |
14 Jan 2022 | HKD | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -0.05 (-6.02%) | 3,440,000 |