Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 4.96 | 4.96 | 4.67 | 4.85 | 4.85 | +0.1 (+2.11%) | 162,000 |
12 Jan 2022 | HKD | 4.86 | 5.06 | 4.75 | 4.75 | 4.75 | -0.5 (-9.52%) | 222,000 |
11 Jan 2022 | HKD | 5.07 | 5.27 | 4.86 | 5.25 | 5.25 | +0.18 (+3.55%) | 230,000 |
10 Jan 2022 | HKD | 4.92 | 5.1 | 4.63 | 5.07 | 5.07 | -0.11 (-2.12%) | 250,000 |
7 Jan 2022 | HKD | 5.45 | 5.45 | 4.3 | 5.18 | 5.18 | -0.22 (-4.07%) | 476,000 |
6 Jan 2022 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 40,000 |
5 Jan 2022 | HKD | 6 | 6 | 5 | 5.5 | 5.5 | +0.03 (+0.55%) | 398,000 |
4 Jan 2022 | HKD | 5.46 | 5.55 | 5.32 | 5.47 | 5.47 | +0.01 (+0.18%) | 104,000 |
3 Jan 2022 | HKD | 6.21 | 6.21 | 5.2 | 5.46 | 5.46 | +0.47 (+9.42%) | 414,000 |
31 Dec 2021 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 5 | 5.19 | 4.89 | 4.99 | 4.99 | -0.01 (-0.20%) | 974,000 |
29 Dec 2021 | HKD | 4.3 | 5.19 | 4.3 | 5 | 5 | +0.63 (+14.42%) | 308,000 |
28 Dec 2021 | HKD | 4 | 4.39 | 4 | 4.37 | 4.37 | +0.13 (+3.07%) | 876,000 |
24 Dec 2021 | HKD | 4.4 | 4.4 | 4.21 | 4.24 | 4.24 | -0.18 (-4.07%) | 204,000 |
23 Dec 2021 | HKD | 4.49 | 4.49 | 4.21 | 4.42 | 4.42 | +0.06 (+1.38%) | 76,000 |
22 Dec 2021 | HKD | 4.46 | 4.7 | 4.29 | 4.36 | 4.36 | +0.07 (+1.63%) | 1,424,000 |
21 Dec 2021 | HKD | 4.45 | 4.49 | 4.29 | 4.29 | 4.29 | -0.21 (-4.67%) | 54,000 |
20 Dec 2021 | HKD | 4.43 | 4.55 | 4.25 | 4.5 | 4.5 | +0.33 (+7.91%) | 952,000 |
17 Dec 2021 | HKD | 4.15 | 4.34 | 4.11 | 4.17 | 4.17 | -0.3 (-6.71%) | 192,000 |
16 Dec 2021 | HKD | 4.22 | 4.48 | 4.11 | 4.47 | 4.47 | +0.03 (+0.68%) | 74,000 |
15 Dec 2021 | HKD | 4.52 | 4.64 | 4.33 | 4.44 | 4.44 | -0.19 (-4.10%) | 326,000 |
14 Dec 2021 | HKD | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | -0.05 (-1.07%) | 1,032,000 |
13 Dec 2021 | HKD | 4.79 | 4.79 | 4.68 | 4.68 | 4.68 | -0.12 (-2.50%) | 92,000 |
10 Dec 2021 | HKD | 4.76 | 4.8 | 4.76 | 4.8 | 4.8 | +0.03 (+0.63%) | 1,430,000 |
9 Dec 2021 | HKD | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.02 (-0.42%) | 570,000 |
8 Dec 2021 | HKD | 4.79 | 4.79 | 4.67 | 4.79 | 4.79 | -0.01 (-0.21%) | 118,000 |
7 Dec 2021 | HKD | 4.85 | 4.85 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 6,000 |
6 Dec 2021 | HKD | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | +0.03 (+0.63%) | 2,000 |
3 Dec 2021 | HKD | 4.6 | 4.79 | 4.6 | 4.79 | 4.79 | +0.01 (+0.21%) | 1,044,000 |
2 Dec 2021 | HKD | 4.8 | 4.81 | 4.7 | 4.78 | 4.78 | -0.11 (-2.25%) | 2,232,000 |