Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2022 | HKD | 12.72 | 12.8 | 12.3 | 12.32 | 12.32 | -0.04 (-0.32%) | 241,800 |
17 Jan 2022 | HKD | 12.56 | 12.8 | 12.32 | 12.36 | 12.36 | +0.06 (+0.49%) | 184,935 |
14 Jan 2022 | HKD | 12.6 | 12.6 | 12.12 | 12.3 | 12.3 | +0.18 (+1.49%) | 48,000 |
13 Jan 2022 | HKD | 12.4 | 12.5 | 12.08 | 12.12 | 12.12 | -0.5 (-3.96%) | 172,800 |
12 Jan 2022 | HKD | 12.8 | 12.8 | 12.14 | 12.62 | 12.62 | +0.3 (+2.44%) | 147,500 |
11 Jan 2022 | HKD | 12.6 | 12.62 | 12.2 | 12.32 | 12.32 | -0.32 (-2.53%) | 117,600 |
10 Jan 2022 | HKD | 12.18 | 12.88 | 12.18 | 12.64 | 12.64 | +0.5 (+4.12%) | 202,500 |
7 Jan 2022 | HKD | 12.02 | 12.38 | 12.02 | 12.14 | 12.14 | -0.26 (-2.10%) | 196,000 |
6 Jan 2022 | HKD | 12.5 | 12.52 | 12.04 | 12.4 | 12.4 | -0.2 (-1.59%) | 259,500 |
5 Jan 2022 | HKD | 13.8 | 13.8 | 12.44 | 12.6 | 12.6 | -0.56 (-4.26%) | 171,600 |
4 Jan 2022 | HKD | 13.16 | 13.74 | 13.04 | 13.16 | 13.16 | -1.24 (-8.61%) | 583,200 |
3 Jan 2022 | HKD | 14.5 | 14.5 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 864,300 |
31 Dec 2021 | HKD | 13.04 | 14.64 | 13.04 | 14.5 | 14.5 | +1.7 (+13.28%) | 267,000 |
30 Dec 2021 | HKD | 12.58 | 12.8 | 12.3 | 12.8 | 12.8 | +0.32 (+2.56%) | 458,100 |
29 Dec 2021 | HKD | 13.16 | 13.2 | 12.42 | 12.48 | 12.48 | -0.68 (-5.17%) | 346,500 |
28 Dec 2021 | HKD | 13.44 | 13.44 | 13.16 | 13.16 | 13.16 | -0.28 (-2.08%) | 53,400 |
24 Dec 2021 | HKD | 13.46 | 13.56 | 13.34 | 13.44 | 13.44 | +0.02 (+0.15%) | 20,100 |
23 Dec 2021 | HKD | 14.22 | 14.52 | 13.12 | 13.42 | 13.42 | -0.7 (-4.96%) | 342,600 |
22 Dec 2021 | HKD | 14 | 14.2 | 13.88 | 14.12 | 14.12 | +0.48 (+3.52%) | 99,600 |
21 Dec 2021 | HKD | 13.44 | 14.2 | 13.22 | 13.64 | 13.64 | +0.26 (+1.94%) | 143,400 |
20 Dec 2021 | HKD | 13.64 | 14.18 | 13.32 | 13.38 | 13.38 | -0.12 (-0.89%) | 195,328 |
17 Dec 2021 | HKD | 14.18 | 14.48 | 13.38 | 13.5 | 13.5 | -0.64 (-4.53%) | 225,409 |
16 Dec 2021 | HKD | 13.88 | 14.26 | 13.88 | 14.14 | 14.14 | -0.04 (-0.28%) | 589,800 |
15 Dec 2021 | HKD | 14.18 | 14.54 | 13.9 | 14.18 | 14.18 | -0.48 (-3.27%) | 254,400 |
14 Dec 2021 | HKD | 14.2 | 14.9 | 14.2 | 14.66 | 14.66 | +0.36 (+2.52%) | 109,500 |
13 Dec 2021 | HKD | 14.8 | 15 | 14.22 | 14.3 | 14.3 | -0.1 (-0.69%) | 97,800 |
10 Dec 2021 | HKD | 14.96 | 15.08 | 14.34 | 14.4 | 14.4 | -0.56 (-3.74%) | 188,400 |
9 Dec 2021 | HKD | 15.26 | 15.4 | 14.96 | 14.96 | 14.96 | -0.38 (-2.48%) | 89,500 |
8 Dec 2021 | HKD | 15.08 | 15.38 | 14.86 | 15.34 | 15.34 | +0.32 (+2.13%) | 197,100 |
7 Dec 2021 | HKD | 14.52 | 15.02 | 14 | 15.02 | 15.02 | +1.18 (+8.53%) | 280,500 |