Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | HKD | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 316,000 |
25 Feb 2022 | HKD | 3.31 | 3.33 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 1,096,610 |
24 Feb 2022 | HKD | 3.28 | 3.37 | 3.24 | 3.28 | 3.28 | +0.02 (+0.61%) | 1,067,820 |
23 Feb 2022 | HKD | 3.26 | 3.29 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 552,000 |
22 Feb 2022 | HKD | 3.32 | 3.32 | 3.22 | 3.26 | 3.26 | -0.01 (-0.31%) | 672,000 |
21 Feb 2022 | HKD | 3.28 | 3.28 | 3.22 | 3.27 | 3.27 | +0.01 (+0.31%) | 447,820 |
18 Feb 2022 | HKD | 3.31 | 3.31 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 216,000 |
17 Feb 2022 | HKD | 3.26 | 3.29 | 3.19 | 3.27 | 3.27 | -0.01 (-0.30%) | 456,000 |
16 Feb 2022 | HKD | 3.24 | 3.3 | 3.24 | 3.28 | 3.28 | -0.03 (-0.91%) | 104,000 |
15 Feb 2022 | HKD | 3.35 | 3.35 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 292,000 |
14 Feb 2022 | HKD | 3.3 | 3.39 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 928,000 |
11 Feb 2022 | HKD | 3.28 | 3.42 | 3.23 | 3.29 | 3.29 | +0.05 (+1.54%) | 1,052,000 |
10 Feb 2022 | HKD | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -0.09 (-2.70%) | 3,844,000 |
9 Feb 2022 | HKD | 3.37 | 3.37 | 3.25 | 3.33 | 3.33 | 0.0 (0.0%) | 320,000 |
8 Feb 2022 | HKD | 3.35 | 3.39 | 3.27 | 3.33 | 3.33 | +0.01 (+0.30%) | 320,000 |
7 Feb 2022 | HKD | 3.38 | 3.39 | 3.27 | 3.32 | 3.32 | -0.06 (-1.78%) | 852,000 |
4 Feb 2022 | HKD | 3.4 | 3.4 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 36,000 |
31 Jan 2022 | HKD | 3.4 | 3.44 | 3.36 | 3.4 | 3.4 | +0.01 (+0.29%) | 428,000 |
28 Jan 2022 | HKD | 3.39 | 3.39 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 280,000 |
27 Jan 2022 | HKD | 3.4 | 3.4 | 3.28 | 3.35 | 3.35 | -0.01 (-0.30%) | 704,180 |
26 Jan 2022 | HKD | 3.43 | 3.45 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 588,000 |
25 Jan 2022 | HKD | 3.36 | 3.4 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 726,979 |
24 Jan 2022 | HKD | 3.39 | 3.4 | 3.28 | 3.35 | 3.35 | -0.04 (-1.18%) | 1,476,000 |
21 Jan 2022 | HKD | 3.4 | 3.49 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 1,348,000 |
20 Jan 2022 | HKD | 3.41 | 3.54 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 1,040,138 |
19 Jan 2022 | HKD | 3.41 | 3.43 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 756,600 |
18 Jan 2022 | HKD | 3.44 | 3.44 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 156,000 |
17 Jan 2022 | HKD | 3.47 | 3.47 | 3.37 | 3.4 | 3.4 | +0.02 (+0.59%) | 356,000 |
14 Jan 2022 | HKD | 3.41 | 3.49 | 3.38 | 3.38 | 3.38 | -0.03 (-0.88%) | 1,088,000 |
13 Jan 2022 | HKD | 3.4 | 3.51 | 3.37 | 3.41 | 3.41 | +0.05 (+1.49%) | 1,241,400 |