Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 1.89 | 1.89 | 1.82 | 1.86 | 1.86 | -0.02 (-1.06%) | 290,000 |
26 Jan 2022 | HKD | 1.86 | 1.92 | 1.83 | 1.88 | 1.88 | -0.04 (-2.08%) | 160,000 |
25 Jan 2022 | HKD | 1.9 | 1.96 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 22,000 |
24 Jan 2022 | HKD | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -0.06 (-3.03%) | 142,000 |
21 Jan 2022 | HKD | 1.95 | 2 | 1.88 | 1.98 | 1.98 | +0.19 (+10.61%) | 1,420,000 |
20 Jan 2022 | HKD | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 512,000 |
19 Jan 2022 | HKD | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 126,000 |
18 Jan 2022 | HKD | 1.85 | 1.85 | 1.77 | 1.78 | 1.78 | -0.06 (-3.26%) | 242,000 |
17 Jan 2022 | HKD | 1.8 | 1.86 | 1.77 | 1.84 | 1.84 | +0.04 (+2.22%) | 601,000 |
14 Jan 2022 | HKD | 1.8 | 1.81 | 1.75 | 1.8 | 1.8 | -0.01 (-0.55%) | 235,000 |
13 Jan 2022 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 0 |
12 Jan 2022 | HKD | 1.83 | 1.88 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 378,000 |
11 Jan 2022 | HKD | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | +0.02 (+1.09%) | 94,000 |
10 Jan 2022 | HKD | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | +0.03 (+1.67%) | 38,000 |
7 Jan 2022 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 6,000 |
6 Jan 2022 | HKD | 1.81 | 1.84 | 1.74 | 1.8 | 1.8 | -0.01 (-0.55%) | 444,000 |
5 Jan 2022 | HKD | 1.84 | 1.86 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 1,133,000 |
4 Jan 2022 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | +0.01 (+0.54%) | 0 |
3 Jan 2022 | HKD | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 386,000 |
31 Dec 2021 | HKD | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 658,000 |
30 Dec 2021 | HKD | 1.99 | 2.01 | 1.82 | 1.88 | 1.88 | -0.12 (-6%) | 3,710,000 |
29 Dec 2021 | HKD | 1.99 | 2 | 1.88 | 2 | 2 | +0.04 (+2.04%) | 2,837,000 |
28 Dec 2021 | HKD | 1.96 | 2 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 419,000 |
24 Dec 2021 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
23 Dec 2021 | HKD | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | +0.07 (+3.72%) | 75,000 |
22 Dec 2021 | HKD | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 486,000 |
21 Dec 2021 | HKD | 1.9 | 1.96 | 1.9 | 1.9 | 1.9 | +0.02 (+1.06%) | 10,000 |
20 Dec 2021 | HKD | 1.88 | 1.9 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 182,000 |
17 Dec 2021 | HKD | 1.98 | 1.98 | 1.86 | 1.9 | 1.9 | -0.08 (-4.04%) | 578,000 |
16 Dec 2021 | HKD | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | 0.0 (0.0%) | 62,000 |