Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 7.39 | 7.8 | 7.38 | 7.4 | 7.4 | -0.05 (-0.67%) | 473,600 |
26 Jan 2022 | HKD | 7.38 | 7.6 | 7.38 | 7.45 | 7.45 | +0.03 (+0.40%) | 154,500 |
25 Jan 2022 | HKD | 7.3 | 7.66 | 7.3 | 7.42 | 7.42 | +0.01 (+0.13%) | 250,500 |
24 Jan 2022 | HKD | 7.5 | 7.86 | 7.23 | 7.41 | 7.41 | -0.09 (-1.20%) | 939,500 |
21 Jan 2022 | HKD | 7.7 | 7.7 | 7.41 | 7.5 | 7.5 | +0.01 (+0.13%) | 560,000 |
20 Jan 2022 | HKD | 7.48 | 7.7 | 7.43 | 7.49 | 7.49 | +0.01 (+0.13%) | 247,000 |
19 Jan 2022 | HKD | 7.56 | 7.7 | 7.42 | 7.48 | 7.48 | -0.06 (-0.80%) | 234,500 |
18 Jan 2022 | HKD | 7.59 | 7.8 | 7.49 | 7.54 | 7.54 | -0.11 (-1.44%) | 324,300 |
17 Jan 2022 | HKD | 7.4 | 7.8 | 7.4 | 7.65 | 7.65 | -0.05 (-0.65%) | 305,000 |
14 Jan 2022 | HKD | 7.66 | 7.76 | 7.53 | 7.7 | 7.7 | +0.04 (+0.52%) | 227,500 |
13 Jan 2022 | HKD | 7.86 | 7.86 | 7.61 | 7.66 | 7.66 | -0.17 (-2.17%) | 345,500 |
12 Jan 2022 | HKD | 7.87 | 8.12 | 7.78 | 7.83 | 7.83 | +0.17 (+2.22%) | 659,500 |
11 Jan 2022 | HKD | 7.68 | 7.94 | 7.55 | 7.66 | 7.66 | -0.02 (-0.26%) | 552,500 |
10 Jan 2022 | HKD | 7.54 | 7.86 | 7.37 | 7.68 | 7.68 | +0.09 (+1.19%) | 603,600 |
7 Jan 2022 | HKD | 7.53 | 7.8 | 7.49 | 7.59 | 7.59 | +0.06 (+0.80%) | 500,500 |
6 Jan 2022 | HKD | 7.38 | 7.65 | 7.3 | 7.53 | 7.53 | +0.1 (+1.35%) | 546,000 |
5 Jan 2022 | HKD | 7.66 | 7.79 | 7.33 | 7.43 | 7.43 | -0.23 (-3.00%) | 750,600 |
4 Jan 2022 | HKD | 8.09 | 8.38 | 7.6 | 7.66 | 7.66 | -0.72 (-8.59%) | 2,901,500 |
3 Jan 2022 | HKD | 8.21 | 8.61 | 8.15 | 8.38 | 8.38 | +0.17 (+2.07%) | 471,500 |
31 Dec 2021 | HKD | 8.19 | 8.32 | 8.08 | 8.21 | 8.21 | -0.04 (-0.48%) | 280,000 |
30 Dec 2021 | HKD | 8.35 | 8.5 | 8.09 | 8.25 | 8.25 | -0.08 (-0.96%) | 353,000 |
29 Dec 2021 | HKD | 8.27 | 8.9 | 7.83 | 8.33 | 8.33 | +0.06 (+0.73%) | 2,398,919 |
28 Dec 2021 | HKD | 7.6 | 8.55 | 7.4 | 8.27 | 8.27 | +0.71 (+9.39%) | 2,639,000 |
24 Dec 2021 | HKD | 7.33 | 7.61 | 7.33 | 7.56 | 7.56 | +0.23 (+3.14%) | 984,000 |
23 Dec 2021 | HKD | 7.43 | 7.5 | 7.15 | 7.33 | 7.33 | -0.05 (-0.68%) | 1,310,500 |
22 Dec 2021 | HKD | 7.4 | 7.82 | 7.35 | 7.38 | 7.38 | +0.21 (+2.93%) | 4,347,500 |
21 Dec 2021 | HKD | 8.8 | 9 | 6.82 | 7.17 | 7.17 | -1.56 (-17.87%) | 7,071,519 |
20 Dec 2021 | HKD | 8.29 | 9.5 | 8.28 | 8.73 | 8.73 | +0.72 (+8.99%) | 1,444,501 |
17 Dec 2021 | HKD | 8.76 | 8.98 | 8.01 | 8.01 | 8.01 | -0.94 (-10.50%) | 879,500 |
16 Dec 2021 | HKD | 8.98 | 9.55 | 8.6 | 8.95 | 8.95 | -0.11 (-1.21%) | 882,210 |