Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 1.22 | 1.27 | 1.2 | 1.27 | 1.27 | +0.01 (+0.79%) | 235,000 |
12 Jan 2022 | HKD | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | +0.06 (+5%) | 815,000 |
11 Jan 2022 | HKD | 1.18 | 1.25 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 285,000 |
10 Jan 2022 | HKD | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | -0.05 (-4.07%) | 540,000 |
7 Jan 2022 | HKD | 1.24 | 1.27 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 255,000 |
6 Jan 2022 | HKD | 1.32 | 1.32 | 1 | 1.24 | 1.24 | -0.11 (-8.15%) | 2,870,000 |
5 Jan 2022 | HKD | 1.62 | 1.62 | 1.28 | 1.35 | 1.35 | -0.24 (-15.09%) | 2,150,000 |
4 Jan 2022 | HKD | 1.42 | 1.59 | 1.42 | 1.59 | 1.59 | +0.17 (+11.97%) | 2,635,200 |
3 Jan 2022 | HKD | 1.29 | 1.46 | 1.29 | 1.42 | 1.42 | +0.17 (+13.60%) | 2,105,200 |
31 Dec 2021 | HKD | 1.29 | 1.29 | 1.17 | 1.25 | 1.25 | +0.05 (+4.17%) | 80,000 |
30 Dec 2021 | HKD | 1.21 | 1.23 | 1.16 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,200,000 |
29 Dec 2021 | HKD | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | -0.05 (-3.88%) | 765,000 |
28 Dec 2021 | HKD | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | 0.0 (0.0%) | 795,000 |
24 Dec 2021 | HKD | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | +0.01 (+0.78%) | 215,000 |
23 Dec 2021 | HKD | 1.3 | 1.3 | 1.23 | 1.28 | 1.28 | -0.03 (-2.29%) | 665,000 |
22 Dec 2021 | HKD | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 480,000 |
21 Dec 2021 | HKD | 1.3 | 1.33 | 1.23 | 1.31 | 1.31 | +0.01 (+0.77%) | 675,000 |
20 Dec 2021 | HKD | 1.4 | 1.4 | 1.22 | 1.3 | 1.3 | -0.12 (-8.45%) | 2,580,000 |
17 Dec 2021 | HKD | 1.47 | 1.5 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 3,450,600 |
16 Dec 2021 | HKD | 1.36 | 1.48 | 1.35 | 1.44 | 1.44 | +0.08 (+5.88%) | 3,495,400 |
15 Dec 2021 | HKD | 1.27 | 1.43 | 1.23 | 1.36 | 1.36 | +0.09 (+7.09%) | 5,020,000 |
14 Dec 2021 | HKD | 1.18 | 1.34 | 1.18 | 1.27 | 1.27 | +0.09 (+7.63%) | 4,345,000 |
13 Dec 2021 | HKD | 0.98 | 1.19 | 0.98 | 1.18 | 1.18 | +0.2 (+20.41%) | 4,481,096 |
10 Dec 2021 | HKD | 0.95 | 1.01 | 0.93 | 0.98 | 0.98 | +0.07 (+7.69%) | 2,425,000 |
9 Dec 2021 | HKD | 0.9 | 0.95 | 0.9 | 0.91 | 0.91 | +0.04 (+4.60%) | 1,825,000 |
8 Dec 2021 | HKD | 0.85 | 0.9 | 0.85 | 0.87 | 0.87 | +0.04 (+4.82%) | 1,810,000 |
7 Dec 2021 | HKD | 0.83 | 0.89 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 1,335,000 |
6 Dec 2021 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 365,000 |
3 Dec 2021 | HKD | 0.79 | 0.8 | 0.72 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,630,000 |
2 Dec 2021 | HKD | 0.88 | 0.88 | 0.69 | 0.79 | 0.79 | -0.09 (-10.23%) | 2,930,000 |