Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 4.39 | 4.41 | 4.31 | 4.36 | 4.36 | -0.01 (-0.23%) | 248,000 |
26 Jan 2022 | HKD | 4.41 | 4.44 | 4.32 | 4.37 | 4.37 | -0.04 (-0.91%) | 513,000 |
25 Jan 2022 | HKD | 4.45 | 4.45 | 4.36 | 4.41 | 4.41 | -0.05 (-1.12%) | 451,000 |
24 Jan 2022 | HKD | 4.51 | 4.55 | 4.46 | 4.46 | 4.46 | -0.05 (-1.11%) | 329,000 |
21 Jan 2022 | HKD | 4.46 | 4.56 | 4.41 | 4.51 | 4.51 | +0.09 (+2.04%) | 2,155,000 |
20 Jan 2022 | HKD | 4.39 | 4.43 | 4.38 | 4.42 | 4.42 | +0.05 (+1.14%) | 668,000 |
19 Jan 2022 | HKD | 4.39 | 4.39 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 651,000 |
18 Jan 2022 | HKD | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 852,000 |
17 Jan 2022 | HKD | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | -0.06 (-1.36%) | 224,000 |
14 Jan 2022 | HKD | 4.38 | 4.41 | 4.37 | 4.41 | 4.41 | +0.03 (+0.68%) | 369,000 |
13 Jan 2022 | HKD | 4.35 | 4.4 | 4.35 | 4.38 | 4.38 | +0.06 (+1.39%) | 202,000 |
12 Jan 2022 | HKD | 4.32 | 4.37 | 4.32 | 4.32 | 4.32 | -0.01 (-0.23%) | 825,000 |
11 Jan 2022 | HKD | 4.42 | 4.42 | 4.29 | 4.33 | 4.33 | -0.07 (-1.59%) | 1,638,000 |
10 Jan 2022 | HKD | 4.35 | 4.42 | 4.34 | 4.4 | 4.4 | 0.0 (0.0%) | 497,000 |
7 Jan 2022 | HKD | 4.3 | 4.4 | 4.3 | 4.4 | 4.4 | +0.06 (+1.38%) | 367,698 |
6 Jan 2022 | HKD | 4.3 | 4.36 | 4.28 | 4.34 | 4.34 | -0.01 (-0.23%) | 254,000 |
5 Jan 2022 | HKD | 4.36 | 4.4 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 360,000 |
4 Jan 2022 | HKD | 4.43 | 4.43 | 4.35 | 4.36 | 4.36 | -0.01 (-0.23%) | 493,000 |
3 Jan 2022 | HKD | 4.37 | 4.42 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 158,000 |
31 Dec 2021 | HKD | 4.38 | 4.4 | 4.35 | 4.36 | 4.36 | 0.0 (0.0%) | 79,000 |
30 Dec 2021 | HKD | 4.35 | 4.38 | 4.3 | 4.36 | 4.36 | +0.01 (+0.23%) | 146,000 |
29 Dec 2021 | HKD | 4.33 | 4.35 | 4.27 | 4.35 | 4.35 | +0.08 (+1.87%) | 111,000 |
28 Dec 2021 | HKD | 4.27 | 4.33 | 4.26 | 4.27 | 4.27 | 0.0 (0.0%) | 393,000 |
24 Dec 2021 | HKD | 4.28 | 4.28 | 4.2 | 4.27 | 4.27 | 0.0 (0.0%) | 52,000 |
23 Dec 2021 | HKD | 4.2 | 4.27 | 4.17 | 4.27 | 4.27 | +0.07 (+1.67%) | 673,000 |
22 Dec 2021 | HKD | 4.27 | 4.28 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 257,000 |
21 Dec 2021 | HKD | 4.18 | 4.19 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 328,000 |
20 Dec 2021 | HKD | 4.24 | 4.24 | 4.15 | 4.21 | 4.21 | -0.03 (-0.71%) | 849,000 |
17 Dec 2021 | HKD | 4.37 | 4.37 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 668,000 |
16 Dec 2021 | HKD | 4.31 | 4.35 | 4.26 | 4.3 | 4.3 | -0.01 (-0.23%) | 917,000 |