Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 5.69 | 5.69 | 5.41 | 5.43 | 5.43 | -0.28 (-4.90%) | 1,431,000 |
12 Jan 2022 | HKD | 5.66 | 5.76 | 5.62 | 5.71 | 5.71 | +0.02 (+0.35%) | 1,084,360 |
11 Jan 2022 | HKD | 5.76 | 5.95 | 5.51 | 5.69 | 5.69 | -0.07 (-1.22%) | 1,829,000 |
10 Jan 2022 | HKD | 5.68 | 5.84 | 5.45 | 5.76 | 5.76 | +0.25 (+4.54%) | 1,529,000 |
7 Jan 2022 | HKD | 5.62 | 5.66 | 5.42 | 5.51 | 5.51 | -0.05 (-0.90%) | 1,046,000 |
6 Jan 2022 | HKD | 5.49 | 5.65 | 5.4 | 5.56 | 5.56 | +0.07 (+1.28%) | 2,174,000 |
5 Jan 2022 | HKD | 5.7 | 5.7 | 5.41 | 5.49 | 5.49 | -0.22 (-3.85%) | 2,041,821 |
4 Jan 2022 | HKD | 6 | 6.05 | 5.65 | 5.71 | 5.71 | -0.18 (-3.06%) | 2,048,000 |
3 Jan 2022 | HKD | 5.44 | 5.91 | 5.34 | 5.89 | 5.89 | +0.56 (+10.51%) | 3,779,000 |
31 Dec 2021 | HKD | 5.41 | 5.46 | 5.15 | 5.33 | 5.33 | -0.08 (-1.48%) | 5,969,000 |
30 Dec 2021 | HKD | 5.5 | 5.64 | 5.33 | 5.41 | 5.41 | -0.19 (-3.39%) | 3,972,000 |
29 Dec 2021 | HKD | 5.68 | 5.68 | 5.44 | 5.6 | 5.6 | -0.01 (-0.18%) | 1,938,000 |
28 Dec 2021 | HKD | 5.8 | 5.82 | 5.55 | 5.61 | 5.61 | -0.11 (-1.92%) | 2,391,091 |
24 Dec 2021 | HKD | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | +0.07 (+1.24%) | 0 |
23 Dec 2021 | HKD | 5.73 | 5.75 | 5.58 | 5.65 | 5.65 | 0.0 (0.0%) | 1,083,576 |
22 Dec 2021 | HKD | 5.32 | 5.78 | 5.32 | 5.65 | 5.65 | +0.36 (+6.81%) | 4,454,000 |
21 Dec 2021 | HKD | 5.12 | 5.35 | 5.05 | 5.29 | 5.29 | +0.17 (+3.32%) | 2,097,000 |
20 Dec 2021 | HKD | 5.25 | 5.25 | 4.88 | 5.12 | 5.12 | -0.08 (-1.54%) | 1,601,755 |
17 Dec 2021 | HKD | 5.2 | 5.36 | 5.06 | 5.2 | 5.2 | -0.02 (-0.38%) | 2,717,000 |
16 Dec 2021 | HKD | 5.1 | 5.31 | 5.07 | 5.22 | 5.22 | +0.07 (+1.36%) | 4,008,000 |
15 Dec 2021 | HKD | 4.95 | 5.2 | 4.95 | 5.15 | 5.15 | +0.2 (+4.04%) | 3,257,000 |
14 Dec 2021 | HKD | 4.93 | 5.04 | 4.88 | 4.95 | 4.95 | -0.01 (-0.20%) | 879,000 |
13 Dec 2021 | HKD | 4.87 | 5.15 | 4.86 | 4.96 | 4.96 | -0.02 (-0.40%) | 1,301,000 |
10 Dec 2021 | HKD | 4.97 | 4.98 | 4.85 | 4.98 | 4.98 | -0.09 (-1.78%) | 2,051,000 |
9 Dec 2021 | HKD | 5.02 | 5.09 | 4.94 | 5.07 | 5.07 | +0.05 (+1.00%) | 879,965 |
8 Dec 2021 | HKD | 5.1 | 5.1 | 4.91 | 5.02 | 5.02 | -0.08 (-1.57%) | 901,000 |
7 Dec 2021 | HKD | 4.9 | 5.1 | 4.84 | 5.1 | 5.1 | +0.26 (+5.37%) | 2,410,000 |
6 Dec 2021 | HKD | 4.8 | 4.94 | 4.74 | 4.84 | 4.84 | -0.1 (-2.02%) | 1,080,000 |
3 Dec 2021 | HKD | 4.66 | 5.04 | 4.66 | 4.94 | 4.94 | +0.32 (+6.93%) | 1,793,000 |
2 Dec 2021 | HKD | 4.61 | 4.72 | 4.55 | 4.62 | 4.62 | -0.11 (-2.33%) | 1,191,000 |