Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 5.42 | 5.48 | 5.21 | 5.24 | 5.24 | -0.26 (-4.73%) | 3,755,600 |
12 Jan 2022 | HKD | 5.4 | 5.6 | 5.35 | 5.5 | 5.5 | +0.1 (+1.85%) | 4,849,600 |
11 Jan 2022 | HKD | 5.38 | 5.47 | 5.22 | 5.4 | 5.4 | -0.07 (-1.28%) | 5,097,600 |
10 Jan 2022 | HKD | 5.5 | 5.62 | 5.38 | 5.47 | 5.47 | -0.03 (-0.55%) | 2,402,000 |
7 Jan 2022 | HKD | 5.45 | 5.72 | 5.39 | 5.5 | 5.5 | +0.05 (+0.92%) | 4,716,800 |
6 Jan 2022 | HKD | 5.57 | 5.59 | 5.16 | 5.45 | 5.45 | -0.12 (-2.15%) | 7,337,600 |
5 Jan 2022 | HKD | 6 | 6 | 5.53 | 5.57 | 5.57 | -0.48 (-7.93%) | 9,018,400 |
4 Jan 2022 | HKD | 6.15 | 6.18 | 5.88 | 6.05 | 6.05 | -0.05 (-0.82%) | 2,972,400 |
3 Jan 2022 | HKD | 6.24 | 6.29 | 6.04 | 6.1 | 6.1 | -0.15 (-2.40%) | 1,970,000 |
31 Dec 2021 | HKD | 6.13 | 6.37 | 6.13 | 6.25 | 6.25 | +0.12 (+1.96%) | 4,422,800 |
30 Dec 2021 | HKD | 5.97 | 6.21 | 5.97 | 6.13 | 6.13 | +0.16 (+2.68%) | 3,887,600 |
29 Dec 2021 | HKD | 5.97 | 6.01 | 5.82 | 5.97 | 5.97 | -0.04 (-0.67%) | 1,811,600 |
28 Dec 2021 | HKD | 5.9 | 6.03 | 5.86 | 6.01 | 6.01 | +0.06 (+1.01%) | 2,781,600 |
24 Dec 2021 | HKD | 6.05 | 6.14 | 5.92 | 5.95 | 5.95 | -0.01 (-0.17%) | 4,931,184 |
23 Dec 2021 | HKD | 5.89 | 6.09 | 5.84 | 5.96 | 5.96 | +0.07 (+1.19%) | 4,890,000 |
22 Dec 2021 | HKD | 5.98 | 6.06 | 5.8 | 5.89 | 5.89 | 0.0 (0.0%) | 1,909,600 |
21 Dec 2021 | HKD | 5.55 | 5.93 | 5.55 | 5.89 | 5.89 | +0.34 (+6.13%) | 4,416,044 |
20 Dec 2021 | HKD | 6.1 | 6.1 | 5.55 | 5.55 | 5.55 | -0.63 (-10.19%) | 20,868,400 |
17 Dec 2021 | HKD | 6.3 | 6.3 | 6 | 6.18 | 6.18 | -0.13 (-2.06%) | 11,254,310 |
16 Dec 2021 | HKD | 6.24 | 6.36 | 6.15 | 6.31 | 6.31 | +0.07 (+1.12%) | 5,641,600 |
15 Dec 2021 | HKD | 6.4 | 6.4 | 6.14 | 6.24 | 6.24 | -0.16 (-2.50%) | 8,701,412 |
14 Dec 2021 | HKD | 6.45 | 6.6 | 6.26 | 6.4 | 6.4 | -0.05 (-0.78%) | 9,107,200 |
13 Dec 2021 | HKD | 6.13 | 6.52 | 6.13 | 6.45 | 6.45 | +0.17 (+2.71%) | 8,812,400 |
10 Dec 2021 | HKD | 6.52 | 6.58 | 6.2 | 6.28 | 6.28 | -0.24 (-3.68%) | 6,343,200 |
9 Dec 2021 | HKD | 6.42 | 6.57 | 6.31 | 6.52 | 6.52 | +0.1 (+1.56%) | 7,049,100 |
8 Dec 2021 | HKD | 6.35 | 6.46 | 6.13 | 6.42 | 6.42 | +0.13 (+2.07%) | 5,628,800 |
7 Dec 2021 | HKD | 5.82 | 6.3 | 5.82 | 6.29 | 6.29 | +0.48 (+8.26%) | 23,751,490 |
6 Dec 2021 | HKD | 6.1 | 6.14 | 5.81 | 5.81 | 5.81 | -0.3 (-4.91%) | 7,854,000 |
3 Dec 2021 | HKD | 6.13 | 6.22 | 5.99 | 6.11 | 6.11 | -0.02 (-0.33%) | 5,053,200 |
2 Dec 2021 | HKD | 6.43 | 6.43 | 6.03 | 6.13 | 6.13 | -0.3 (-4.67%) | 9,254,400 |