Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 2.08 | 2.11 | 2.01 | 2.09 | 2.09 | +0.05 (+2.45%) | 763,000 |
26 Jan 2022 | HKD | 2.12 | 2.18 | 2.04 | 2.04 | 2.04 | -0.1 (-4.67%) | 752,000 |
25 Jan 2022 | HKD | 2.17 | 2.17 | 2.02 | 2.14 | 2.14 | -0.03 (-1.38%) | 817,000 |
24 Jan 2022 | HKD | 2.2 | 2.2 | 2.12 | 2.17 | 2.17 | +0.06 (+2.84%) | 777,000 |
21 Jan 2022 | HKD | 2.12 | 2.15 | 2.09 | 2.11 | 2.11 | +0.03 (+1.44%) | 887,000 |
20 Jan 2022 | HKD | 2.12 | 2.15 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 764,000 |
19 Jan 2022 | HKD | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | -0.05 (-2.35%) | 860,000 |
18 Jan 2022 | HKD | 2.05 | 2.13 | 2.04 | 2.13 | 2.13 | +0.08 (+3.90%) | 747,000 |
17 Jan 2022 | HKD | 2.15 | 2.15 | 2.01 | 2.05 | 2.05 | -0.04 (-1.91%) | 746,000 |
14 Jan 2022 | HKD | 2.15 | 2.19 | 2.09 | 2.09 | 2.09 | -0.06 (-2.79%) | 697,000 |
13 Jan 2022 | HKD | 2.15 | 2.19 | 2.07 | 2.15 | 2.15 | 0.0 (0.0%) | 757,000 |
12 Jan 2022 | HKD | 2.15 | 2.17 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 1,048,000 |
11 Jan 2022 | HKD | 2.03 | 2.14 | 2.01 | 2.1 | 2.1 | +0.03 (+1.45%) | 896,000 |
10 Jan 2022 | HKD | 1.9 | 2.07 | 1.88 | 2.07 | 2.07 | +0.16 (+8.38%) | 1,182,000 |
7 Jan 2022 | HKD | 1.8 | 1.93 | 1.77 | 1.91 | 1.91 | +0.08 (+4.37%) | 1,247,269 |
6 Jan 2022 | HKD | 1.85 | 1.87 | 1.76 | 1.83 | 1.83 | -0.05 (-2.66%) | 863,000 |
5 Jan 2022 | HKD | 1.84 | 1.91 | 1.82 | 1.88 | 1.88 | -0.04 (-2.08%) | 822,577 |
4 Jan 2022 | HKD | 1.72 | 1.92 | 1.7 | 1.92 | 1.92 | +0.18 (+10.34%) | 1,018,000 |
3 Jan 2022 | HKD | 1.73 | 1.77 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 853,000 |
31 Dec 2021 | HKD | 1.72 | 1.76 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 729,000 |
30 Dec 2021 | HKD | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 834,000 |
29 Dec 2021 | HKD | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 830,000 |
28 Dec 2021 | HKD | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 810,000 |
24 Dec 2021 | HKD | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 531,000 |
23 Dec 2021 | HKD | 1.75 | 1.81 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 896,000 |
22 Dec 2021 | HKD | 1.75 | 1.78 | 1.7 | 1.78 | 1.78 | +0.03 (+1.71%) | 871,000 |
21 Dec 2021 | HKD | 1.73 | 1.75 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 754,000 |
20 Dec 2021 | HKD | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 787,000 |
17 Dec 2021 | HKD | 1.74 | 1.8 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 682,000 |
16 Dec 2021 | HKD | 1.83 | 1.83 | 1.71 | 1.74 | 1.74 | -0.07 (-3.87%) | 552,000 |