Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | HKD | 2.4 | 2.4 | 2.11 | 2.15 | 2.15 | -0.16 (-6.93%) | 2,646,000 |
8 Mar 2022 | HKD | 2.47 | 2.49 | 2.28 | 2.31 | 2.31 | -0.16 (-6.48%) | 2,165,179 |
7 Mar 2022 | HKD | 2.6 | 2.6 | 2.44 | 2.47 | 2.47 | -0.15 (-5.73%) | 1,545,237 |
4 Mar 2022 | HKD | 2.64 | 2.65 | 2.56 | 2.62 | 2.62 | -0.04 (-1.50%) | 1,272,000 |
3 Mar 2022 | HKD | 2.61 | 2.71 | 2.61 | 2.66 | 2.66 | +0.06 (+2.31%) | 1,267,000 |
2 Mar 2022 | HKD | 2.69 | 2.69 | 2.58 | 2.6 | 2.6 | -0.09 (-3.35%) | 1,192,000 |
1 Mar 2022 | HKD | 2.65 | 2.74 | 2.65 | 2.69 | 2.69 | +0.02 (+0.75%) | 1,686,752 |
28 Feb 2022 | HKD | 2.7 | 2.7 | 2.57 | 2.67 | 2.67 | -0.01 (-0.37%) | 1,101,001 |
25 Feb 2022 | HKD | 2.69 | 2.77 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 1,367,000 |
24 Feb 2022 | HKD | 2.9 | 2.9 | 2.67 | 2.71 | 2.71 | -0.21 (-7.19%) | 3,312,000 |
23 Feb 2022 | HKD | 2.96 | 3 | 2.91 | 2.92 | 2.92 | -0.06 (-2.01%) | 1,007,700 |
22 Feb 2022 | HKD | 3.07 | 3.11 | 2.94 | 2.98 | 2.98 | -0.12 (-3.87%) | 4,463,508 |
21 Feb 2022 | HKD | 3.19 | 3.29 | 3.07 | 3.1 | 3.1 | -0.09 (-2.82%) | 1,423,000 |
18 Feb 2022 | HKD | 3.12 | 3.26 | 3.12 | 3.19 | 3.19 | +0.07 (+2.24%) | 2,197,154 |
17 Feb 2022 | HKD | 3.16 | 3.16 | 3.04 | 3.12 | 3.12 | -0.03 (-0.95%) | 721,000 |
16 Feb 2022 | HKD | 3.2 | 3.25 | 3.12 | 3.15 | 3.15 | +0.03 (+0.96%) | 1,092,000 |
15 Feb 2022 | HKD | 3.14 | 3.24 | 3.08 | 3.12 | 3.12 | -0.02 (-0.64%) | 2,028,000 |
14 Feb 2022 | HKD | 3.25 | 3.27 | 3.13 | 3.14 | 3.14 | -0.15 (-4.56%) | 2,724,000 |
11 Feb 2022 | HKD | 3.18 | 3.36 | 3.18 | 3.29 | 3.29 | +0.11 (+3.46%) | 4,779,385 |
10 Feb 2022 | HKD | 3.03 | 3.21 | 3 | 3.18 | 3.18 | +0.18 (+6%) | 7,061,937 |
9 Feb 2022 | HKD | 3.04 | 3.08 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 3,188,769 |
8 Feb 2022 | HKD | 3.1 | 3.1 | 2.94 | 3.03 | 3.03 | -0.07 (-2.26%) | 2,670,538 |
7 Feb 2022 | HKD | 2.95 | 3.12 | 2.95 | 3.1 | 3.1 | +0.07 (+2.31%) | 3,166,317 |
4 Feb 2022 | HKD | 2.92 | 3.09 | 2.92 | 3.03 | 3.03 | -0.02 (-0.66%) | 1,137,000 |
31 Jan 2022 | HKD | 3.07 | 3.12 | 2.96 | 3.05 | 3.05 | +0.09 (+3.04%) | 895,000 |
28 Jan 2022 | HKD | 2.83 | 3.04 | 2.71 | 2.96 | 2.96 | +0.12 (+4.23%) | 1,633,922 |
27 Jan 2022 | HKD | 3.06 | 3.06 | 2.77 | 2.84 | 2.84 | -0.23 (-7.49%) | 2,096,990 |
26 Jan 2022 | HKD | 3.17 | 3.17 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 632,500 |
25 Jan 2022 | HKD | 3.17 | 3.22 | 3.01 | 3.08 | 3.08 | -0.09 (-2.84%) | 1,405,000 |
24 Jan 2022 | HKD | 3.26 | 3.32 | 3.15 | 3.17 | 3.17 | -0.07 (-2.16%) | 1,456,639 |