Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 7.07 | 7.19 | 6.87 | 7.01 | 7.01 | -0.18 (-2.50%) | 1,109,150 |
12 Jan 2022 | HKD | 6.78 | 7.29 | 6.78 | 7.19 | 7.19 | +0.45 (+6.68%) | 3,422,000 |
11 Jan 2022 | HKD | 6.74 | 6.76 | 6.64 | 6.74 | 6.74 | 0.0 (0.0%) | 887,000 |
10 Jan 2022 | HKD | 6.75 | 6.85 | 6.58 | 6.74 | 6.74 | -0.11 (-1.61%) | 746,000 |
7 Jan 2022 | HKD | 6.95 | 6.95 | 6.63 | 6.85 | 6.85 | -0.03 (-0.44%) | 1,594,697 |
6 Jan 2022 | HKD | 6.63 | 6.89 | 6.63 | 6.88 | 6.88 | 0.0 (0.0%) | 1,298,000 |
5 Jan 2022 | HKD | 6.92 | 7 | 6.73 | 6.88 | 6.88 | -0.16 (-2.27%) | 1,517,000 |
4 Jan 2022 | HKD | 6.98 | 7.07 | 6.87 | 7.04 | 7.04 | +0.07 (+1.00%) | 1,980,000 |
3 Jan 2022 | HKD | 6.88 | 7 | 6.83 | 6.97 | 6.97 | +0.09 (+1.31%) | 490,000 |
31 Dec 2021 | HKD | 6.8 | 7 | 6.75 | 6.88 | 6.88 | +0.15 (+2.23%) | 1,027,000 |
30 Dec 2021 | HKD | 6.7 | 6.78 | 6.4 | 6.73 | 6.73 | +0.26 (+4.02%) | 728,000 |
29 Dec 2021 | HKD | 6.36 | 6.47 | 6.22 | 6.47 | 6.47 | -0.05 (-0.77%) | 794,000 |
28 Dec 2021 | HKD | 6.4 | 6.58 | 6.23 | 6.52 | 6.52 | +0.12 (+1.88%) | 2,018,698 |
24 Dec 2021 | HKD | 6.17 | 6.42 | 6.07 | 6.4 | 6.4 | +0.22 (+3.56%) | 930,000 |
23 Dec 2021 | HKD | 6.16 | 6.32 | 6.12 | 6.18 | 6.18 | +0.02 (+0.32%) | 428,000 |
22 Dec 2021 | HKD | 6.2 | 6.37 | 6.13 | 6.16 | 6.16 | -0.04 (-0.65%) | 722,000 |
21 Dec 2021 | HKD | 6.03 | 6.21 | 6.03 | 6.2 | 6.2 | +0.18 (+2.99%) | 889,000 |
20 Dec 2021 | HKD | 6.26 | 6.38 | 6.02 | 6.02 | 6.02 | -0.38 (-5.94%) | 1,143,000 |
17 Dec 2021 | HKD | 6.33 | 6.5 | 6.12 | 6.4 | 6.4 | 0.0 (0.0%) | 2,017,807 |
16 Dec 2021 | HKD | 6.35 | 6.48 | 6.26 | 6.4 | 6.4 | -0.01 (-0.16%) | 1,217,785 |
15 Dec 2021 | HKD | 6.3 | 6.57 | 6.26 | 6.41 | 6.41 | -0.14 (-2.14%) | 2,019,458 |
14 Dec 2021 | HKD | 6.55 | 6.57 | 6.29 | 6.55 | 6.55 | 0.0 (0.0%) | 2,070,738 |
13 Dec 2021 | HKD | 6.59 | 6.69 | 6.49 | 6.55 | 6.55 | -0.05 (-0.76%) | 1,289,478 |
10 Dec 2021 | HKD | 6.63 | 6.73 | 6.52 | 6.6 | 6.6 | -0.03 (-0.45%) | 728,000 |
9 Dec 2021 | HKD | 6.53 | 6.66 | 6.49 | 6.63 | 6.63 | +0.2 (+3.11%) | 4,739,078 |
8 Dec 2021 | HKD | 6.4 | 6.46 | 6.26 | 6.43 | 6.43 | +0.12 (+1.90%) | 2,688,143 |
7 Dec 2021 | HKD | 6.38 | 6.55 | 6.14 | 6.31 | 6.31 | +0.3 (+4.99%) | 6,541,000 |
6 Dec 2021 | HKD | 6.25 | 6.25 | 6 | 6.01 | 6.01 | -0.29 (-4.60%) | 3,561,630 |
3 Dec 2021 | HKD | 6.47 | 6.55 | 6.21 | 6.3 | 6.3 | -0.17 (-2.63%) | 1,790,850 |
2 Dec 2021 | HKD | 6.71 | 6.75 | 6.29 | 6.47 | 6.47 | -0.33 (-4.85%) | 2,303,065 |