Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 8.93 | 9.15 | 8.9 | 8.92 | 8.92 | -0.07 (-0.78%) | 387,800 |
19 Jan 2022 | HKD | 9.34 | 9.5 | 8.85 | 8.99 | 8.99 | -0.37 (-3.95%) | 234,000 |
18 Jan 2022 | HKD | 9.2 | 9.68 | 9 | 9.36 | 9.36 | +0.44 (+4.93%) | 422,000 |
17 Jan 2022 | HKD | 9.2 | 9.2 | 8.91 | 8.92 | 8.92 | -0.08 (-0.89%) | 167,000 |
14 Jan 2022 | HKD | 9.25 | 9.25 | 8.88 | 9 | 9 | +0.1 (+1.12%) | 247,000 |
13 Jan 2022 | HKD | 8.66 | 9.08 | 8.57 | 8.9 | 8.9 | +0.4 (+4.71%) | 320,000 |
12 Jan 2022 | HKD | 8.3 | 8.5 | 8.28 | 8.5 | 8.5 | +0.24 (+2.91%) | 35,000 |
11 Jan 2022 | HKD | 8.49 | 8.5 | 8.26 | 8.26 | 8.26 | -0.08 (-0.96%) | 32,000 |
10 Jan 2022 | HKD | 8.39 | 8.5 | 8.34 | 8.34 | 8.34 | -0.06 (-0.71%) | 57,000 |
7 Jan 2022 | HKD | 8.4 | 8.41 | 8.38 | 8.4 | 8.4 | 0.0 (0.0%) | 47,000 |
6 Jan 2022 | HKD | 8.47 | 8.47 | 8.4 | 8.4 | 8.4 | -0.06 (-0.71%) | 11,000 |
5 Jan 2022 | HKD | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
4 Jan 2022 | HKD | 8.04 | 8.6 | 8.04 | 8.46 | 8.46 | +0.42 (+5.22%) | 369,000 |
3 Jan 2022 | HKD | 8 | 8.18 | 7.92 | 8.04 | 8.04 | +0.04 (+0.50%) | 53,000 |
31 Dec 2021 | HKD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 7.61 | 8.19 | 7.6 | 8 | 8 | -0.48 (-5.66%) | 211,000 |
29 Dec 2021 | HKD | 8.56 | 8.61 | 8.48 | 8.48 | 8.48 | -0.01 (-0.12%) | 133,000 |
28 Dec 2021 | HKD | 8.2 | 8.5 | 8.2 | 8.49 | 8.49 | +0.33 (+4.04%) | 43,000 |
24 Dec 2021 | HKD | 8.12 | 8.16 | 8.12 | 8.16 | 8.16 | -0.09 (-1.09%) | 20,000 |
23 Dec 2021 | HKD | 8.05 | 8.31 | 8.05 | 8.25 | 8.25 | +0.25 (+3.13%) | 83,000 |
22 Dec 2021 | HKD | 7.66 | 8.08 | 7.58 | 8 | 8 | +0.41 (+5.40%) | 600,000 |
21 Dec 2021 | HKD | 8.11 | 8.2 | 7.58 | 7.59 | 7.59 | -0.41 (-5.13%) | 495,000 |
20 Dec 2021 | HKD | 8.5 | 8.75 | 8 | 8 | 8 | -0.5 (-5.88%) | 305,000 |
17 Dec 2021 | HKD | 9.05 | 9.05 | 8.5 | 8.5 | 8.5 | -0.55 (-6.08%) | 593,000 |
16 Dec 2021 | HKD | 9.15 | 9.16 | 9 | 9.05 | 9.05 | -0.05 (-0.55%) | 32,000 |
15 Dec 2021 | HKD | 9.1 | 9.49 | 9.1 | 9.1 | 9.1 | +0.05 (+0.55%) | 28,500 |
14 Dec 2021 | HKD | 9.22 | 9.23 | 9 | 9.05 | 9.05 | -0.18 (-1.95%) | 68,000 |
13 Dec 2021 | HKD | 9.11 | 9.34 | 9.11 | 9.23 | 9.23 | +0.04 (+0.44%) | 110,000 |
10 Dec 2021 | HKD | 9.49 | 9.65 | 9.19 | 9.19 | 9.19 | -0.34 (-3.57%) | 494,000 |
9 Dec 2021 | HKD | 9.44 | 9.76 | 9.44 | 9.53 | 9.53 | +0.09 (+0.95%) | 121,000 |