Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 7.26 | 7.26 | 6.95 | 7.08 | 7.08 | -0.2 (-2.75%) | 253,000 |
12 Jan 2022 | HKD | 7.27 | 7.28 | 7.21 | 7.28 | 7.28 | 0.0 (0.0%) | 233,000 |
11 Jan 2022 | HKD | 7.02 | 7.28 | 7.01 | 7.28 | 7.28 | +0.26 (+3.70%) | 322,000 |
10 Jan 2022 | HKD | 7.12 | 7.12 | 6.89 | 7.02 | 7.02 | -0.09 (-1.27%) | 197,000 |
7 Jan 2022 | HKD | 7.28 | 7.28 | 7.02 | 7.11 | 7.11 | -0.19 (-2.60%) | 156,000 |
6 Jan 2022 | HKD | 7.29 | 7.31 | 7.28 | 7.3 | 7.3 | +0.01 (+0.14%) | 313,000 |
5 Jan 2022 | HKD | 7.3 | 7.3 | 7.26 | 7.29 | 7.29 | -0.01 (-0.14%) | 163,500 |
4 Jan 2022 | HKD | 7.29 | 7.3 | 7.27 | 7.3 | 7.3 | -0.02 (-0.27%) | 178,500 |
3 Jan 2022 | HKD | 7.27 | 7.45 | 7.27 | 7.32 | 7.32 | +0.05 (+0.69%) | 251,000 |
31 Dec 2021 | HKD | 7.3 | 7.3 | 7.26 | 7.27 | 7.27 | -0.08 (-1.09%) | 257,000 |
30 Dec 2021 | HKD | 7.26 | 7.5 | 7.25 | 7.35 | 7.35 | +0.09 (+1.24%) | 588,500 |
29 Dec 2021 | HKD | 7.27 | 7.27 | 7.21 | 7.26 | 7.26 | 0.0 (0.0%) | 282,500 |
28 Dec 2021 | HKD | 7.26 | 7.28 | 7.23 | 7.26 | 7.26 | +0.01 (+0.14%) | 241,000 |
24 Dec 2021 | HKD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.03 (-0.41%) | 0 |
23 Dec 2021 | HKD | 7.25 | 7.29 | 7.22 | 7.28 | 7.28 | +0.02 (+0.28%) | 223,500 |
22 Dec 2021 | HKD | 7.26 | 7.28 | 7.19 | 7.26 | 7.26 | 0.0 (0.0%) | 181,500 |
21 Dec 2021 | HKD | 7.15 | 7.3 | 7.12 | 7.26 | 7.26 | +0.02 (+0.28%) | 231,000 |
20 Dec 2021 | HKD | 7.17 | 7.24 | 6.96 | 7.24 | 7.24 | +0.08 (+1.12%) | 182,500 |
17 Dec 2021 | HKD | 6.61 | 7.16 | 6.61 | 7.16 | 7.16 | +0.55 (+8.32%) | 337,000 |
16 Dec 2021 | HKD | 6.5 | 6.66 | 6.49 | 6.61 | 6.61 | +0.12 (+1.85%) | 229,500 |
15 Dec 2021 | HKD | 6.34 | 6.5 | 6.27 | 6.49 | 6.49 | +0.17 (+2.69%) | 304,500 |
14 Dec 2021 | HKD | 6.45 | 6.45 | 6.15 | 6.32 | 6.32 | -0.11 (-1.71%) | 179,500 |
13 Dec 2021 | HKD | 6.88 | 6.88 | 6.34 | 6.43 | 6.43 | -0.45 (-6.54%) | 204,500 |
10 Dec 2021 | HKD | 6.92 | 6.94 | 6.84 | 6.88 | 6.88 | -0.04 (-0.58%) | 212,500 |
9 Dec 2021 | HKD | 6.8 | 7.03 | 6.8 | 6.92 | 6.92 | +0.12 (+1.76%) | 333,000 |
8 Dec 2021 | HKD | 6.82 | 6.84 | 6.76 | 6.8 | 6.8 | -0.02 (-0.29%) | 202,500 |
7 Dec 2021 | HKD | 6.6 | 6.82 | 6.59 | 6.82 | 6.82 | +0.23 (+3.49%) | 233,500 |
6 Dec 2021 | HKD | 6.58 | 6.6 | 6.53 | 6.59 | 6.59 | +0.02 (+0.30%) | 164,500 |
3 Dec 2021 | HKD | 6.51 | 6.57 | 6.45 | 6.57 | 6.57 | +0.07 (+1.08%) | 188,000 |
2 Dec 2021 | HKD | 6.38 | 6.53 | 6.33 | 6.5 | 6.5 | +0.13 (+2.04%) | 208,000 |