Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 2.5 | 2.5 | 2.13 | 2.21 | 2.21 | -0.21 (-8.68%) | 3,024,000 |
26 Jan 2022 | HKD | 2.59 | 2.67 | 2.34 | 2.42 | 2.42 | -0.16 (-6.20%) | 7,130,000 |
25 Jan 2022 | HKD | 2.95 | 3 | 2.54 | 2.58 | 2.58 | -0.41 (-13.71%) | 9,066,000 |
24 Jan 2022 | HKD | 2.96 | 3.01 | 2.94 | 2.99 | 2.99 | 0.0 (0.0%) | 1,104,000 |
21 Jan 2022 | HKD | 3.09 | 3.09 | 2.98 | 2.99 | 2.99 | -0.08 (-2.61%) | 800,000 |
20 Jan 2022 | HKD | 2.96 | 3.12 | 2.96 | 3.07 | 3.07 | +0.06 (+1.99%) | 2,068,000 |
19 Jan 2022 | HKD | 2.93 | 3.09 | 2.93 | 3.01 | 3.01 | -0.03 (-0.99%) | 1,250,000 |
18 Jan 2022 | HKD | 3.04 | 3.19 | 2.98 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,524,000 |
17 Jan 2022 | HKD | 3 | 3.04 | 2.96 | 3.02 | 3.02 | +0.01 (+0.33%) | 2,246,000 |
14 Jan 2022 | HKD | 2.98 | 3.05 | 2.93 | 3.01 | 3.01 | +0.01 (+0.33%) | 1,078,000 |
13 Jan 2022 | HKD | 3.1 | 3.12 | 2.96 | 3 | 3 | -0.09 (-2.91%) | 614,000 |
12 Jan 2022 | HKD | 3.1 | 3.12 | 3.06 | 3.09 | 3.09 | +0.04 (+1.31%) | 466,000 |
11 Jan 2022 | HKD | 3.06 | 3.09 | 3.01 | 3.05 | 3.05 | -0.06 (-1.93%) | 1,360,000 |
10 Jan 2022 | HKD | 3 | 3.11 | 2.99 | 3.11 | 3.11 | +0.14 (+4.71%) | 1,262,000 |
7 Jan 2022 | HKD | 3.18 | 3.18 | 2.97 | 2.97 | 2.97 | -0.08 (-2.62%) | 2,024,000 |
6 Jan 2022 | HKD | 3.15 | 3.22 | 2.99 | 3.05 | 3.05 | -0.05 (-1.61%) | 1,482,000 |
5 Jan 2022 | HKD | 3.22 | 3.27 | 3.01 | 3.1 | 3.1 | -0.17 (-5.20%) | 3,040,000 |
4 Jan 2022 | HKD | 3.16 | 3.27 | 3.11 | 3.27 | 3.27 | +0.13 (+4.14%) | 2,996,000 |
3 Jan 2022 | HKD | 3.17 | 3.17 | 3 | 3.14 | 3.14 | -0.07 (-2.18%) | 1,052,000 |
31 Dec 2021 | HKD | 3.13 | 3.22 | 3.06 | 3.21 | 3.21 | +0.08 (+2.56%) | 662,000 |
30 Dec 2021 | HKD | 3.1 | 3.15 | 3.02 | 3.13 | 3.13 | +0.15 (+5.03%) | 908,000 |
29 Dec 2021 | HKD | 3.07 | 3.07 | 2.9 | 2.98 | 2.98 | -0.09 (-2.93%) | 1,674,000 |
28 Dec 2021 | HKD | 3.33 | 3.33 | 3.05 | 3.07 | 3.07 | -0.18 (-5.54%) | 2,140,000 |
24 Dec 2021 | HKD | 3.2 | 3.25 | 3.2 | 3.25 | 3.25 | +0.09 (+2.85%) | 1,000,000 |
23 Dec 2021 | HKD | 3.03 | 3.18 | 3 | 3.16 | 3.16 | +0.15 (+4.98%) | 3,124,000 |
22 Dec 2021 | HKD | 3.08 | 3.12 | 2.97 | 3.01 | 3.01 | -0.04 (-1.31%) | 2,444,000 |
21 Dec 2021 | HKD | 3.06 | 3.18 | 2.98 | 3.05 | 3.05 | +0.03 (+0.99%) | 2,697,831 |
20 Dec 2021 | HKD | 3.2 | 3.2 | 3.02 | 3.02 | 3.02 | -0.16 (-5.03%) | 1,430,000 |
17 Dec 2021 | HKD | 3.16 | 3.27 | 3.1 | 3.18 | 3.18 | -0.08 (-2.45%) | 1,567,637 |
16 Dec 2021 | HKD | 3.14 | 3.3 | 3.14 | 3.26 | 3.26 | +0.08 (+2.52%) | 2,290,000 |