Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 8,580,000 |
26 Jan 2022 | HKD | 0.93 | 0.96 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 9,329,000 |
25 Jan 2022 | HKD | 0.97 | 0.99 | 0.91 | 0.93 | 0.93 | -0.06 (-6.06%) | 20,807,000 |
24 Jan 2022 | HKD | 0.99 | 1 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 9,247,563 |
21 Jan 2022 | HKD | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -0.03 (-2.94%) | 16,706,000 |
20 Jan 2022 | HKD | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | +0.03 (+3.03%) | 12,534,000 |
19 Jan 2022 | HKD | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 14,256,000 |
18 Jan 2022 | HKD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 14,668,000 |
17 Jan 2022 | HKD | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 16,011,000 |
14 Jan 2022 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 5,998,781 |
13 Jan 2022 | HKD | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 18,318,131 |
12 Jan 2022 | HKD | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 14,476,000 |
11 Jan 2022 | HKD | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 7,253,000 |
10 Jan 2022 | HKD | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 6,788,000 |
7 Jan 2022 | HKD | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 6,362,000 |
6 Jan 2022 | HKD | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 9,633,000 |
5 Jan 2022 | HKD | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -0.08 (-7.14%) | 22,676,000 |
4 Jan 2022 | HKD | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 13,517,560 |
3 Jan 2022 | HKD | 1.18 | 1.2 | 1.13 | 1.17 | 1.17 | -0.01 (-0.85%) | 16,860,000 |
31 Dec 2021 | HKD | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | +0.03 (+2.61%) | 15,724,000 |
30 Dec 2021 | HKD | 1.13 | 1.17 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 20,049,449 |
29 Dec 2021 | HKD | 1.07 | 1.19 | 1.07 | 1.13 | 1.13 | +0.09 (+8.65%) | 56,134,699 |
28 Dec 2021 | HKD | 1.1 | 1.1 | 1.03 | 1.04 | 1.04 | -0.06 (-5.45%) | 15,976,000 |
24 Dec 2021 | HKD | 1.1 | 1.12 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 6,117,000 |
23 Dec 2021 | HKD | 1.05 | 1.15 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 36,422,000 |
22 Dec 2021 | HKD | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 13,527,000 |
21 Dec 2021 | HKD | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 19,791,000 |
20 Dec 2021 | HKD | 1.08 | 1.14 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 21,877,010 |
17 Dec 2021 | HKD | 1.06 | 1.09 | 1.01 | 1.08 | 1.08 | +0.02 (+1.89%) | 19,491,000 |
16 Dec 2021 | HKD | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 8,842,281 |