Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 52.5 | 52.85 | 51.8 | 52.25 | 52.25 | -1 (-1.88%) | 6,492,711 |
26 Jan 2022 | HKD | 52.45 | 53.35 | 52.2 | 53.25 | 53.25 | +0.25 (+0.47%) | 4,359,873 |
25 Jan 2022 | HKD | 53.65 | 53.65 | 52.5 | 53 | 53 | -0.7 (-1.30%) | 5,739,884 |
24 Jan 2022 | HKD | 53.15 | 53.95 | 53 | 53.7 | 53.7 | +0.4 (+0.75%) | 5,379,340 |
21 Jan 2022 | HKD | 53.1 | 53.4 | 52.85 | 53.3 | 53.3 | +0.15 (+0.28%) | 4,700,045 |
20 Jan 2022 | HKD | 53.4 | 53.5 | 52.75 | 53.15 | 53.15 | +0.1 (+0.19%) | 4,319,218 |
19 Jan 2022 | HKD | 52 | 53.1 | 51.9 | 53.05 | 53.05 | +0.75 (+1.43%) | 6,090,667 |
18 Jan 2022 | HKD | 51.6 | 52.45 | 51.6 | 52.3 | 52.3 | +0.5 (+0.97%) | 3,556,938 |
17 Jan 2022 | HKD | 51.6 | 51.8 | 50.75 | 51.8 | 51.8 | -0.1 (-0.19%) | 2,304,167 |
14 Jan 2022 | HKD | 51.5 | 51.95 | 51.1 | 51.9 | 51.9 | +0.35 (+0.68%) | 4,054,350 |
13 Jan 2022 | HKD | 51.9 | 52.15 | 50.65 | 51.55 | 51.55 | -0.45 (-0.87%) | 5,758,440 |
12 Jan 2022 | HKD | 51.25 | 52.1 | 51.1 | 52 | 52 | +0.85 (+1.66%) | 8,212,225 |
11 Jan 2022 | HKD | 49.5 | 51.6 | 49.4 | 51.15 | 51.15 | +1.65 (+3.33%) | 8,310,158 |
10 Jan 2022 | HKD | 49.25 | 49.75 | 49 | 49.5 | 49.5 | +0.25 (+0.51%) | 2,900,090 |
7 Jan 2022 | HKD | 48.7 | 49.5 | 48.3 | 49.25 | 49.25 | +0.15 (+0.31%) | 4,101,215 |
6 Jan 2022 | HKD | 49.1 | 49.45 | 48.35 | 49.1 | 49.1 | -0.3 (-0.61%) | 3,036,587 |
5 Jan 2022 | HKD | 49.8 | 49.85 | 49.15 | 49.4 | 49.4 | -0.1 (-0.20%) | 2,623,830 |
4 Jan 2022 | HKD | 49.05 | 49.6 | 49 | 49.5 | 49.5 | +0.65 (+1.33%) | 3,353,591 |
3 Jan 2022 | HKD | 49.3 | 49.65 | 48.75 | 48.85 | 48.85 | -0.3 (-0.61%) | 2,119,233 |
31 Dec 2021 | HKD | 49.6 | 49.8 | 49.05 | 49.15 | 49.15 | -0.45 (-0.91%) | 1,558,469 |
30 Dec 2021 | HKD | 49.55 | 49.8 | 49.1 | 49.6 | 49.6 | +0.45 (+0.92%) | 2,544,179 |
29 Dec 2021 | HKD | 49.15 | 49.4 | 48.9 | 49.15 | 49.15 | 0.0 (0.0%) | 2,322,428 |
28 Dec 2021 | HKD | 48.2 | 49.9 | 47.95 | 49.15 | 49.15 | +1.15 (+2.40%) | 7,012,435 |
24 Dec 2021 | HKD | 48 | 48 | 48 | 48 | 48 | +1.8 (+3.90%) | 0 |
23 Dec 2021 | HKD | 46.8 | 46.85 | 45.95 | 46.2 | 46.2 | -0.7 (-1.49%) | 8,735,794 |
22 Dec 2021 | HKD | 47.15 | 47.35 | 46.5 | 46.9 | 46.9 | -0.65 (-1.37%) | 2,962,752 |
21 Dec 2021 | HKD | 47.85 | 47.85 | 47.15 | 47.55 | 47.55 | +0.3 (+0.63%) | 2,764,185 |
20 Dec 2021 | HKD | 46.95 | 47.5 | 46.75 | 47.25 | 47.25 | 0.0 (0.0%) | 5,204,590 |
17 Dec 2021 | HKD | 47.2 | 47.45 | 46.7 | 47.25 | 47.25 | +0.45 (+0.96%) | 6,420,576 |
16 Dec 2021 | HKD | 46.35 | 47.15 | 46.1 | 46.8 | 46.8 | +0.25 (+0.54%) | 5,032,696 |