Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 2.01 | 2.02 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 1,496,400 |
12 Jan 2022 | HKD | 2 | 2.01 | 1.98 | 2.01 | 2.01 | +0.03 (+1.52%) | 2,158,000 |
11 Jan 2022 | HKD | 1.98 | 2 | 1.98 | 1.98 | 1.98 | +0.01 (+0.51%) | 2,498,000 |
10 Jan 2022 | HKD | 2 | 2 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 3,432,000 |
7 Jan 2022 | HKD | 2.02 | 2.06 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 7,898,000 |
6 Jan 2022 | HKD | 2.05 | 2.09 | 1.99 | 2.01 | 2.01 | -0.04 (-1.95%) | 9,228,000 |
5 Jan 2022 | HKD | 1.98 | 2.11 | 1.98 | 2.05 | 2.05 | +0.07 (+3.54%) | 20,054,000 |
4 Jan 2022 | HKD | 2.08 | 2.08 | 1.96 | 1.98 | 1.98 | -0.09 (-4.35%) | 11,676,000 |
3 Jan 2022 | HKD | 2.07 | 2.1 | 2.02 | 2.07 | 2.07 | -0.01 (-0.48%) | 1,470,000 |
31 Dec 2021 | HKD | 2.15 | 2.17 | 2.03 | 2.08 | 2.08 | -0.08 (-3.70%) | 5,912,000 |
30 Dec 2021 | HKD | 2.09 | 2.22 | 2.07 | 2.16 | 2.16 | +0.01 (+0.47%) | 8,570,000 |
29 Dec 2021 | HKD | 2.11 | 2.24 | 2.03 | 2.15 | 2.15 | +0.05 (+2.38%) | 13,278,000 |
28 Dec 2021 | HKD | 2.02 | 2.15 | 1.99 | 2.1 | 2.1 | +0.2 (+10.53%) | 27,982,000 |
24 Dec 2021 | HKD | 1.91 | 1.92 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 670,000 |
23 Dec 2021 | HKD | 1.91 | 1.92 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,446,000 |
22 Dec 2021 | HKD | 1.92 | 1.96 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 6,278,000 |
21 Dec 2021 | HKD | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 3,062,000 |
20 Dec 2021 | HKD | 1.89 | 1.97 | 1.86 | 1.92 | 1.92 | +0.05 (+2.67%) | 14,088,000 |
17 Dec 2021 | HKD | 1.92 | 1.95 | 1.87 | 1.87 | 1.87 | -0.06 (-3.11%) | 14,000,800 |
16 Dec 2021 | HKD | 2.02 | 2.04 | 1.86 | 1.93 | 1.93 | -0.1 (-4.93%) | 26,804,000 |
15 Dec 2021 | HKD | 1.81 | 2.15 | 1.81 | 2.03 | 2.03 | +0.23 (+12.78%) | 57,410,000 |
14 Dec 2021 | HKD | 1.78 | 1.89 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 7,592,000 |
13 Dec 2021 | HKD | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 1,408,000 |
10 Dec 2021 | HKD | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 280,000 |
9 Dec 2021 | HKD | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 980,000 |
8 Dec 2021 | HKD | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 642,000 |
7 Dec 2021 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 824,000 |
6 Dec 2021 | HKD | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 804,000 |
3 Dec 2021 | HKD | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 840,000 |
2 Dec 2021 | HKD | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,948,000 |