Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 4.66 | 4.66 | 4.45 | 4.56 | 4.56 | -0.08 (-1.72%) | 103,000 |
12 Jan 2022 | HKD | 4.41 | 4.76 | 4.41 | 4.64 | 4.64 | +0.22 (+4.98%) | 174,000 |
11 Jan 2022 | HKD | 4.5 | 4.76 | 4.42 | 4.42 | 4.42 | -0.13 (-2.86%) | 167,000 |
10 Jan 2022 | HKD | 4.58 | 4.68 | 4.5 | 4.55 | 4.55 | -0.16 (-3.40%) | 228,000 |
7 Jan 2022 | HKD | 4.76 | 4.83 | 4.7 | 4.71 | 4.71 | -0.12 (-2.48%) | 219,000 |
6 Jan 2022 | HKD | 4.95 | 4.95 | 4.72 | 4.83 | 4.83 | -0.27 (-5.29%) | 271,000 |
5 Jan 2022 | HKD | 4.98 | 5.1 | 4.8 | 5.1 | 5.1 | +0.2 (+4.08%) | 292,000 |
4 Jan 2022 | HKD | 4.79 | 5.2 | 4.72 | 4.9 | 4.9 | +0.11 (+2.30%) | 250,000 |
3 Jan 2022 | HKD | 4.97 | 4.97 | 4.7 | 4.79 | 4.79 | -0.09 (-1.84%) | 325,000 |
31 Dec 2021 | HKD | 4.55 | 4.94 | 4.55 | 4.88 | 4.88 | +0.08 (+1.67%) | 206,000 |
30 Dec 2021 | HKD | 4.82 | 4.95 | 4.79 | 4.8 | 4.8 | -0.19 (-3.81%) | 163,000 |
29 Dec 2021 | HKD | 4.95 | 5.09 | 4.85 | 4.99 | 4.99 | -0.01 (-0.20%) | 220,000 |
28 Dec 2021 | HKD | 5.09 | 5.18 | 4.96 | 5 | 5 | -0.09 (-1.77%) | 143,000 |
24 Dec 2021 | HKD | 5.19 | 5.2 | 5.01 | 5.09 | 5.09 | +0.03 (+0.59%) | 787,000 |
23 Dec 2021 | HKD | 4.91 | 5.18 | 4.9 | 5.06 | 5.06 | -0.04 (-0.78%) | 326,000 |
22 Dec 2021 | HKD | 5.2 | 5.5 | 5.03 | 5.1 | 5.1 | -0.1 (-1.92%) | 391,000 |
21 Dec 2021 | HKD | 4.8 | 5.21 | 4.65 | 5.2 | 5.2 | +0.27 (+5.48%) | 2,103,000 |
20 Dec 2021 | HKD | 5.16 | 5.18 | 4.8 | 4.93 | 4.93 | -0.26 (-5.01%) | 669,000 |
17 Dec 2021 | HKD | 5.48 | 5.48 | 4.94 | 5.19 | 5.19 | -0.11 (-2.08%) | 584,000 |
16 Dec 2021 | HKD | 5.15 | 5.8 | 4.83 | 5.3 | 5.3 | +0.1 (+1.92%) | 2,202,000 |
15 Dec 2021 | HKD | 3.9 | 5.24 | 3.9 | 5.2 | 5.2 | +1.31 (+33.68%) | 1,534,000 |
14 Dec 2021 | HKD | 3.79 | 4 | 3.77 | 3.89 | 3.89 | +0.1 (+2.64%) | 164,000 |
13 Dec 2021 | HKD | 3.64 | 3.8 | 3.64 | 3.79 | 3.79 | +0.15 (+4.12%) | 102,000 |
10 Dec 2021 | HKD | 3.6 | 3.65 | 3.6 | 3.64 | 3.64 | +0.04 (+1.11%) | 3,000 |
9 Dec 2021 | HKD | 3.55 | 3.65 | 3.55 | 3.6 | 3.6 | +0.04 (+1.12%) | 2,302,000 |
8 Dec 2021 | HKD | 3.58 | 3.64 | 3.56 | 3.56 | 3.56 | -0.02 (-0.56%) | 3,885,000 |
7 Dec 2021 | HKD | 3.6 | 3.71 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 65,000 |
6 Dec 2021 | HKD | 3.77 | 3.88 | 3.6 | 3.6 | 3.6 | -0.11 (-2.96%) | 2,297,000 |
3 Dec 2021 | HKD | 3.7 | 3.81 | 3.68 | 3.71 | 3.71 | +0.12 (+3.34%) | 3,237,000 |
2 Dec 2021 | HKD | 3.7 | 3.7 | 3.59 | 3.59 | 3.59 | -0.11 (-2.97%) | 3,135,000 |