Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | HKD | 6.75 | 6.81 | 6.56 | 6.73 | 6.73 | -0.16 (-2.32%) | 3,728,500 |
13 Jan 2022 | HKD | 6.98 | 7.28 | 6.8 | 6.89 | 6.89 | -0.09 (-1.29%) | 6,234,000 |
12 Jan 2022 | HKD | 6.42 | 7.01 | 6.4 | 6.98 | 6.98 | +0.58 (+9.06%) | 10,590,000 |
11 Jan 2022 | HKD | 6.38 | 6.54 | 6.24 | 6.4 | 6.4 | +0.17 (+2.73%) | 6,860,000 |
10 Jan 2022 | HKD | 5.56 | 6.45 | 5.51 | 6.23 | 6.23 | +0.67 (+12.05%) | 15,722,600 |
7 Jan 2022 | HKD | 6.1 | 6.1 | 5.52 | 5.56 | 5.56 | -0.47 (-7.79%) | 9,544,440 |
6 Jan 2022 | HKD | 6.21 | 6.23 | 5.98 | 6.03 | 6.03 | -0.27 (-4.29%) | 7,155,000 |
5 Jan 2022 | HKD | 6.48 | 6.53 | 6.25 | 6.3 | 6.3 | -0.27 (-4.11%) | 9,328,000 |
4 Jan 2022 | HKD | 6.48 | 6.7 | 6.48 | 6.57 | 6.57 | -0.04 (-0.61%) | 3,620,000 |
3 Jan 2022 | HKD | 6.6 | 6.66 | 6.45 | 6.61 | 6.61 | +0.15 (+2.32%) | 2,808,499 |
31 Dec 2021 | HKD | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 6.43 | 6.6 | 6.42 | 6.46 | 6.46 | 0.0 (0.0%) | 6,388,000 |
29 Dec 2021 | HKD | 6.52 | 6.6 | 6.29 | 6.46 | 6.46 | -0.06 (-0.92%) | 2,672,000 |
28 Dec 2021 | HKD | 6.34 | 6.55 | 6.06 | 6.52 | 6.52 | +0.18 (+2.84%) | 5,105,738 |
24 Dec 2021 | HKD | 6.17 | 6.38 | 6.17 | 6.34 | 6.34 | +0.04 (+0.63%) | 1,010,000 |
23 Dec 2021 | HKD | 6.27 | 6.41 | 6.17 | 6.3 | 6.3 | 0.0 (0.0%) | 3,102,000 |
22 Dec 2021 | HKD | 6.3 | 6.38 | 6.27 | 6.3 | 6.3 | -0.02 (-0.32%) | 1,324,000 |
21 Dec 2021 | HKD | 6.1 | 6.35 | 6.1 | 6.32 | 6.32 | +0.23 (+3.78%) | 3,000,414 |
20 Dec 2021 | HKD | 6.08 | 6.36 | 6.06 | 6.09 | 6.09 | -0.16 (-2.56%) | 2,024,000 |
17 Dec 2021 | HKD | 6.33 | 6.43 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 5,925,000 |
16 Dec 2021 | HKD | 6.08 | 6.33 | 6 | 6.25 | 6.25 | +0.19 (+3.14%) | 6,170,000 |
15 Dec 2021 | HKD | 6.39 | 6.4 | 6 | 6.06 | 6.06 | -0.34 (-5.31%) | 5,338,288 |
14 Dec 2021 | HKD | 6.5 | 6.58 | 6.31 | 6.4 | 6.4 | -0.18 (-2.74%) | 3,056,589 |
13 Dec 2021 | HKD | 6.64 | 6.82 | 6.5 | 6.58 | 6.58 | -0.15 (-2.23%) | 4,785,000 |
10 Dec 2021 | HKD | 6.73 | 6.75 | 6.58 | 6.73 | 6.73 | -0.05 (-0.74%) | 2,461,726 |
9 Dec 2021 | HKD | 6.65 | 6.79 | 6.63 | 6.78 | 6.78 | +0.15 (+2.26%) | 3,566,000 |
8 Dec 2021 | HKD | 6.55 | 6.7 | 6.46 | 6.63 | 6.63 | +0.15 (+2.31%) | 2,632,000 |
7 Dec 2021 | HKD | 6.19 | 6.53 | 6.19 | 6.48 | 6.48 | +0.36 (+5.88%) | 5,758,735 |
6 Dec 2021 | HKD | 6.55 | 6.56 | 6.11 | 6.12 | 6.12 | -0.45 (-6.85%) | 5,228,000 |
3 Dec 2021 | HKD | 6.5 | 6.72 | 6.47 | 6.57 | 6.57 | 0.0 (0.0%) | 1,958,000 |