Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 1.4 | 1.43 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 20,000 |
28 Feb 2022 | HKD | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 2,000 |
25 Feb 2022 | HKD | 1.4 | 1.44 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 86,000 |
24 Feb 2022 | HKD | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.1 (-6.71%) | 236,000 |
23 Feb 2022 | HKD | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 74,000 |
22 Feb 2022 | HKD | 1.48 | 1.5 | 1.45 | 1.5 | 1.5 | -0.04 (-2.60%) | 60,000 |
21 Feb 2022 | HKD | 1.55 | 1.55 | 1.45 | 1.54 | 1.54 | -0.01 (-0.65%) | 144,000 |
18 Feb 2022 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 2,000 |
17 Feb 2022 | HKD | 1.56 | 1.56 | 1.41 | 1.55 | 1.55 | -0.03 (-1.90%) | 34,000 |
16 Feb 2022 | HKD | 1.6 | 1.6 | 1.43 | 1.58 | 1.58 | 0.0 (0.0%) | 50,000 |
15 Feb 2022 | HKD | 1.47 | 1.58 | 1.43 | 1.58 | 1.58 | +0.12 (+8.22%) | 136,000 |
14 Feb 2022 | HKD | 1.45 | 1.46 | 1.4 | 1.46 | 1.46 | -0.03 (-2.01%) | 96,020 |
11 Feb 2022 | HKD | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 10,000 |
10 Feb 2022 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +0.03 (+1.95%) | 2,000 |
9 Feb 2022 | HKD | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 80,000 |
8 Feb 2022 | HKD | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 98,000 |
7 Feb 2022 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 20,000 |
4 Feb 2022 | HKD | 1.53 | 1.62 | 1.52 | 1.59 | 1.59 | -0.03 (-1.85%) | 164,000 |
31 Jan 2022 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
28 Jan 2022 | HKD | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 32,000 |
27 Jan 2022 | HKD | 1.66 | 1.66 | 1.56 | 1.62 | 1.62 | -0.05 (-2.99%) | 660,000 |
26 Jan 2022 | HKD | 1.75 | 1.76 | 1.61 | 1.67 | 1.67 | +0.04 (+2.45%) | 322,000 |
25 Jan 2022 | HKD | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 186,000 |
24 Jan 2022 | HKD | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 104,000 |
21 Jan 2022 | HKD | 1.7 | 1.7 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 176,000 |
20 Jan 2022 | HKD | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -0.01 (-0.60%) | 196,000 |
19 Jan 2022 | HKD | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -0.1 (-5.68%) | 252,000 |
18 Jan 2022 | HKD | 1.8 | 1.8 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 250,000 |
17 Jan 2022 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 10,000 |
14 Jan 2022 | HKD | 1.7 | 1.78 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 54,000 |