Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 324,000 |
12 Jan 2022 | HKD | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 4,148,000 |
11 Jan 2022 | HKD | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 727,000 |
10 Jan 2022 | HKD | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,946,000 |
7 Jan 2022 | HKD | 1.24 | 1.32 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 4,117,000 |
6 Jan 2022 | HKD | 1.24 | 1.34 | 1.1 | 1.23 | 1.23 | 0.0 (0.0%) | 5,765,000 |
5 Jan 2022 | HKD | 1.25 | 1.35 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 3,979,000 |
4 Jan 2022 | HKD | 1.38 | 1.4 | 1.25 | 1.25 | 1.25 | -0.12 (-8.76%) | 2,466,000 |
3 Jan 2022 | HKD | 1.24 | 1.38 | 1.2 | 1.37 | 1.37 | +0.15 (+12.30%) | 4,999,000 |
31 Dec 2021 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 3,245,000 |
29 Dec 2021 | HKD | 1.23 | 1.28 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 1,875,000 |
28 Dec 2021 | HKD | 1.26 | 1.31 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 3,036,000 |
24 Dec 2021 | HKD | 1.28 | 1.35 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 395,000 |
23 Dec 2021 | HKD | 1.28 | 1.31 | 1.23 | 1.27 | 1.27 | -0.01 (-0.78%) | 4,191,000 |
22 Dec 2021 | HKD | 1.17 | 1.4 | 1.13 | 1.28 | 1.28 | +0.11 (+9.40%) | 7,493,000 |
21 Dec 2021 | HKD | 1.03 | 1.24 | 1.03 | 1.17 | 1.17 | +0.13 (+12.50%) | 3,962,000 |
20 Dec 2021 | HKD | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,435,000 |
17 Dec 2021 | HKD | 1.03 | 1.05 | 0.97 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,973,000 |
16 Dec 2021 | HKD | 1.06 | 1.12 | 0.99 | 1.03 | 1.03 | -0.06 (-5.50%) | 3,840,000 |
15 Dec 2021 | HKD | 1.11 | 1.15 | 1.05 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,742,000 |
14 Dec 2021 | HKD | 1.12 | 1.12 | 1.01 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,925,000 |
13 Dec 2021 | HKD | 1.2 | 1.2 | 1.07 | 1.12 | 1.12 | -0.07 (-5.88%) | 2,413,000 |
10 Dec 2021 | HKD | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,278,000 |
9 Dec 2021 | HKD | 1.21 | 1.24 | 1.12 | 1.17 | 1.17 | -0.04 (-3.31%) | 5,123,000 |
8 Dec 2021 | HKD | 1.44 | 1.55 | 1.1 | 1.21 | 1.21 | -0.21 (-14.79%) | 21,662,000 |
7 Dec 2021 | HKD | 2.03 | 2.03 | 1.4 | 1.42 | 1.42 | -0.59 (-29.35%) | 17,777,000 |
6 Dec 2021 | HKD | 2.25 | 2.25 | 1.95 | 2.01 | 2.01 | -0.06 (-2.90%) | 594,000 |
3 Dec 2021 | HKD | 2.3 | 2.34 | 2 | 2.07 | 2.07 | -0.23 (-10%) | 3,908,000 |
2 Dec 2021 | HKD | 2.35 | 2.4 | 2.27 | 2.3 | 2.3 | -0.06 (-2.54%) | 1,556,000 |