Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2022 | HKD | 10.24 | 10.24 | 9.68 | 9.71 | 9.71 | -0.45 (-4.43%) | 681,600 |
14 Jan 2022 | HKD | 10.24 | 10.26 | 9.9 | 10.16 | 10.16 | -0.02 (-0.20%) | 793,714 |
13 Jan 2022 | HKD | 10.96 | 11.16 | 9.91 | 10.18 | 10.18 | -0.66 (-6.09%) | 1,739,200 |
12 Jan 2022 | HKD | 10.54 | 10.96 | 10.2 | 10.84 | 10.84 | +0.64 (+6.27%) | 2,444,193 |
11 Jan 2022 | HKD | 10.98 | 11.5 | 9.95 | 10.2 | 10.2 | -0.12 (-1.16%) | 4,458,441 |
10 Jan 2022 | HKD | 8.66 | 10.56 | 8.64 | 10.32 | 10.32 | +1.46 (+16.48%) | 2,642,800 |
7 Jan 2022 | HKD | 8.29 | 9.08 | 8.1 | 8.86 | 8.86 | +0.69 (+8.45%) | 1,055,899 |
6 Jan 2022 | HKD | 8.42 | 8.42 | 7.7 | 8.17 | 8.17 | -0.25 (-2.97%) | 1,344,000 |
5 Jan 2022 | HKD | 9.05 | 9.08 | 8.32 | 8.42 | 8.42 | -0.52 (-5.82%) | 993,995 |
4 Jan 2022 | HKD | 9.36 | 9.4 | 8.8 | 8.94 | 8.94 | -0.42 (-4.49%) | 1,110,751 |
3 Jan 2022 | HKD | 9.55 | 9.8 | 9.02 | 9.36 | 9.36 | +0.01 (+0.11%) | 1,298,000 |
31 Dec 2021 | HKD | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 9.47 | 9.83 | 9.06 | 9.35 | 9.35 | +0.23 (+2.52%) | 2,532,327 |
29 Dec 2021 | HKD | 9 | 9.21 | 8.76 | 9.12 | 9.12 | +0.3 (+3.40%) | 787,400 |
28 Dec 2021 | HKD | 9.2 | 9.2 | 8.82 | 8.82 | 8.82 | -0.46 (-4.96%) | 480,122 |
24 Dec 2021 | HKD | 9.4 | 9.49 | 9.08 | 9.28 | 9.28 | -0.14 (-1.49%) | 899,200 |
23 Dec 2021 | HKD | 9.19 | 9.46 | 9.14 | 9.42 | 9.42 | +0.24 (+2.61%) | 688,000 |
22 Dec 2021 | HKD | 9.1 | 9.38 | 8.84 | 9.18 | 9.18 | +0.22 (+2.46%) | 1,231,115 |
21 Dec 2021 | HKD | 8.69 | 9.2 | 8.69 | 8.96 | 8.96 | +0.27 (+3.11%) | 758,172 |
20 Dec 2021 | HKD | 9.4 | 9.4 | 8.55 | 8.69 | 8.69 | -0.71 (-7.55%) | 708,657 |
17 Dec 2021 | HKD | 9.4 | 9.4 | 8.86 | 9.4 | 9.4 | 0.0 (0.0%) | 1,006,657 |
16 Dec 2021 | HKD | 8.99 | 9.54 | 8.98 | 9.4 | 9.4 | +0.51 (+5.74%) | 2,202,000 |
15 Dec 2021 | HKD | 9.2 | 9.38 | 8.65 | 8.89 | 8.89 | -0.33 (-3.58%) | 1,301,200 |
14 Dec 2021 | HKD | 9.9 | 9.9 | 9.2 | 9.22 | 9.22 | -0.42 (-4.36%) | 817,219 |
13 Dec 2021 | HKD | 10.06 | 10.06 | 9.61 | 9.64 | 9.64 | -0.34 (-3.41%) | 940,000 |
10 Dec 2021 | HKD | 10.5 | 10.68 | 9.98 | 9.98 | 9.98 | -0.52 (-4.95%) | 807,200 |
9 Dec 2021 | HKD | 10.48 | 10.72 | 10.2 | 10.5 | 10.5 | +0.6 (+6.06%) | 2,609,901 |
8 Dec 2021 | HKD | 10 | 10.46 | 9.61 | 9.9 | 9.9 | +0.4 (+4.21%) | 2,672,801 |
7 Dec 2021 | HKD | 9.74 | 9.93 | 9.34 | 9.5 | 9.5 | -0.33 (-3.36%) | 2,009,774 |
6 Dec 2021 | HKD | 10.68 | 10.68 | 9.69 | 9.83 | 9.83 | -0.85 (-7.96%) | 1,706,000 |