Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | HKD | 2.9 | 2.9 | 2.75 | 2.87 | 2.87 | -0.12 (-4.01%) | 342,500 |
1 Mar 2022 | HKD | 2.95 | 3 | 2.9 | 2.99 | 2.99 | -0.1 (-3.24%) | 346,000 |
28 Feb 2022 | HKD | 3.16 | 3.24 | 2.9 | 3.09 | 3.09 | -0.16 (-4.92%) | 541,000 |
25 Feb 2022 | HKD | 3.16 | 3.39 | 3.16 | 3.25 | 3.25 | +0.09 (+2.85%) | 132,500 |
24 Feb 2022 | HKD | 3.49 | 3.5 | 3.14 | 3.16 | 3.16 | -0.37 (-10.48%) | 593,500 |
23 Feb 2022 | HKD | 3.46 | 3.58 | 3.42 | 3.53 | 3.53 | +0.03 (+0.86%) | 190,000 |
22 Feb 2022 | HKD | 3.69 | 3.69 | 3.41 | 3.5 | 3.5 | -0.16 (-4.37%) | 801,000 |
21 Feb 2022 | HKD | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -0.06 (-1.61%) | 269,500 |
18 Feb 2022 | HKD | 3.6 | 3.76 | 3.51 | 3.72 | 3.72 | +0.12 (+3.33%) | 277,000 |
17 Feb 2022 | HKD | 3.65 | 3.75 | 3.52 | 3.6 | 3.6 | -0.13 (-3.49%) | 334,000 |
16 Feb 2022 | HKD | 3.8 | 3.85 | 3.66 | 3.73 | 3.73 | -0.07 (-1.84%) | 289,000 |
15 Feb 2022 | HKD | 3.83 | 3.87 | 3.73 | 3.8 | 3.8 | -0.03 (-0.78%) | 202,000 |
14 Feb 2022 | HKD | 3.97 | 3.97 | 3.83 | 3.83 | 3.83 | -0.14 (-3.53%) | 154,500 |
11 Feb 2022 | HKD | 3.94 | 3.97 | 3.82 | 3.97 | 3.97 | +0.01 (+0.25%) | 377,500 |
10 Feb 2022 | HKD | 4 | 4.1 | 3.93 | 3.96 | 3.96 | -0.04 (-1%) | 360,500 |
9 Feb 2022 | HKD | 3.95 | 4.22 | 3.82 | 4 | 4 | +0.05 (+1.27%) | 2,071,500 |
8 Feb 2022 | HKD | 4.05 | 4.08 | 3.93 | 3.95 | 3.95 | -0.1 (-2.47%) | 412,500 |
7 Feb 2022 | HKD | 4.11 | 4.25 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 338,500 |
4 Feb 2022 | HKD | 4.15 | 4.25 | 4.05 | 4.25 | 4.25 | +0.1 (+2.41%) | 461,500 |
31 Jan 2022 | HKD | 4.14 | 4.17 | 3.94 | 4.15 | 4.15 | +0.01 (+0.24%) | 228,000 |
28 Jan 2022 | HKD | 4.27 | 4.27 | 3.92 | 4.14 | 4.14 | -0.13 (-3.04%) | 459,000 |
27 Jan 2022 | HKD | 4.29 | 4.29 | 4.1 | 4.27 | 4.27 | -0.02 (-0.47%) | 423,000 |
26 Jan 2022 | HKD | 4.24 | 4.53 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 476,000 |
25 Jan 2022 | HKD | 4.45 | 4.46 | 4.28 | 4.28 | 4.28 | -0.4 (-8.55%) | 585,500 |
24 Jan 2022 | HKD | 4.41 | 4.68 | 4.41 | 4.68 | 4.68 | +0.12 (+2.63%) | 234,000 |
21 Jan 2022 | HKD | 4.78 | 4.78 | 4.53 | 4.56 | 4.56 | -0.22 (-4.60%) | 1,385,500 |
20 Jan 2022 | HKD | 4.8 | 4.82 | 4.4 | 4.78 | 4.78 | -0.04 (-0.83%) | 2,108,500 |
19 Jan 2022 | HKD | 4.94 | 5.04 | 4.57 | 4.82 | 4.82 | -0.12 (-2.43%) | 709,000 |
18 Jan 2022 | HKD | 5.13 | 5.15 | 4.7 | 4.94 | 4.94 | -0.18 (-3.52%) | 1,320,500 |
17 Jan 2022 | HKD | 5.35 | 5.35 | 5.11 | 5.12 | 5.12 | -0.23 (-4.30%) | 272,000 |