Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 10.98 | 10.98 | 10.38 | 10.38 | 10.38 | -0.48 (-4.42%) | 345,000 |
26 Jan 2022 | HKD | 10.94 | 11.02 | 10.68 | 10.86 | 10.86 | +0.06 (+0.56%) | 347,000 |
25 Jan 2022 | HKD | 11.14 | 11.14 | 10.7 | 10.8 | 10.8 | -0.32 (-2.88%) | 435,853 |
24 Jan 2022 | HKD | 11.04 | 11.24 | 11 | 11.12 | 11.12 | +0.04 (+0.36%) | 320,000 |
21 Jan 2022 | HKD | 10.96 | 11.2 | 10.88 | 11.08 | 11.08 | +0.16 (+1.47%) | 273,867 |
20 Jan 2022 | HKD | 10.84 | 10.94 | 10.8 | 10.92 | 10.92 | +0.14 (+1.30%) | 1,294,740 |
19 Jan 2022 | HKD | 10.6 | 10.84 | 10.52 | 10.78 | 10.78 | +0.22 (+2.08%) | 166,000 |
18 Jan 2022 | HKD | 10.82 | 10.82 | 10.42 | 10.56 | 10.56 | -0.1 (-0.94%) | 503,000 |
17 Jan 2022 | HKD | 10.64 | 10.7 | 10.58 | 10.66 | 10.66 | +0.08 (+0.76%) | 72,000 |
14 Jan 2022 | HKD | 10.72 | 10.72 | 10.56 | 10.58 | 10.58 | -0.16 (-1.49%) | 110,000 |
13 Jan 2022 | HKD | 10.68 | 10.8 | 10.64 | 10.74 | 10.74 | +0.08 (+0.75%) | 216,000 |
12 Jan 2022 | HKD | 10.44 | 10.74 | 10.44 | 10.66 | 10.66 | +0.1 (+0.95%) | 867,000 |
11 Jan 2022 | HKD | 10.6 | 10.7 | 10.36 | 10.56 | 10.56 | -0.04 (-0.38%) | 193,000 |
10 Jan 2022 | HKD | 10.38 | 10.62 | 10.32 | 10.6 | 10.6 | +0.22 (+2.12%) | 296,000 |
7 Jan 2022 | HKD | 10.58 | 10.58 | 10.3 | 10.38 | 10.38 | -0.02 (-0.19%) | 423,000 |
6 Jan 2022 | HKD | 10.9 | 10.9 | 10.36 | 10.4 | 10.4 | -0.36 (-3.35%) | 279,000 |
5 Jan 2022 | HKD | 10.8 | 10.98 | 10.72 | 10.76 | 10.76 | -0.2 (-1.82%) | 238,000 |
4 Jan 2022 | HKD | 11.1 | 11.3 | 10.86 | 10.96 | 10.96 | -0.14 (-1.26%) | 240,174 |
3 Jan 2022 | HKD | 10.88 | 11.1 | 10.86 | 11.1 | 11.1 | +0.42 (+3.93%) | 229,000 |
31 Dec 2021 | HKD | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 10.5 | 10.8 | 10.5 | 10.68 | 10.68 | -0.06 (-0.56%) | 80,000 |
29 Dec 2021 | HKD | 10.78 | 10.78 | 10.68 | 10.74 | 10.74 | +0.14 (+1.32%) | 40,000 |
28 Dec 2021 | HKD | 10.66 | 10.72 | 10.48 | 10.6 | 10.6 | +0.34 (+3.31%) | 393,000 |
24 Dec 2021 | HKD | 10.24 | 10.54 | 10.24 | 10.26 | 10.26 | -0.26 (-2.47%) | 155,000 |
23 Dec 2021 | HKD | 10.6 | 10.6 | 10.32 | 10.52 | 10.52 | +0.08 (+0.77%) | 166,000 |
22 Dec 2021 | HKD | 10.52 | 10.52 | 10.3 | 10.44 | 10.44 | +0.26 (+2.55%) | 106,000 |
21 Dec 2021 | HKD | 10.08 | 10.66 | 10.08 | 10.18 | 10.18 | -0.04 (-0.39%) | 148,000 |
20 Dec 2021 | HKD | 10.38 | 10.4 | 10.16 | 10.22 | 10.22 | -0.08 (-0.78%) | 154,000 |
17 Dec 2021 | HKD | 10.52 | 10.52 | 10.3 | 10.3 | 10.3 | -0.34 (-3.20%) | 280,000 |
16 Dec 2021 | HKD | 10.52 | 10.64 | 10.44 | 10.64 | 10.64 | +0.08 (+0.76%) | 86,000 |