Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 0.85 | 0.9 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 460,000 |
26 Jan 2022 | HKD | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 2,996,000 |
25 Jan 2022 | HKD | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | -0.09 (-9.18%) | 996,000 |
24 Jan 2022 | HKD | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | +0.02 (+2.08%) | 2,948,000 |
21 Jan 2022 | HKD | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 330,000 |
20 Jan 2022 | HKD | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 2,956,000 |
19 Jan 2022 | HKD | 1.02 | 1.02 | 0.93 | 0.95 | 0.95 | -0.04 (-4.04%) | 436,000 |
18 Jan 2022 | HKD | 1.03 | 1.04 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 2,934,000 |
17 Jan 2022 | HKD | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 366,000 |
14 Jan 2022 | HKD | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | +0.05 (+5.32%) | 2,990,000 |
13 Jan 2022 | HKD | 1 | 1 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 400,000 |
12 Jan 2022 | HKD | 1.03 | 1.03 | 0.94 | 0.96 | 0.96 | -0.03 (-3.03%) | 2,954,114 |
11 Jan 2022 | HKD | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | +0.03 (+3.13%) | 384,000 |
10 Jan 2022 | HKD | 0.97 | 1 | 0.92 | 0.96 | 0.96 | -0.01 (-1.03%) | 2,948,000 |
7 Jan 2022 | HKD | 1.05 | 1.05 | 0.9 | 0.97 | 0.97 | -0.02 (-2.02%) | 2,952,000 |
6 Jan 2022 | HKD | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 332,000 |
5 Jan 2022 | HKD | 1.04 | 1.04 | 0.93 | 0.98 | 0.98 | -0.01 (-1.01%) | 2,966,000 |
4 Jan 2022 | HKD | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | +0.03 (+3.13%) | 360,000 |
3 Jan 2022 | HKD | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | +0.07 (+7.87%) | 2,950,000 |
31 Dec 2021 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 0.9 | 0.9 | 0.84 | 0.89 | 0.89 | -0.01 (-1.11%) | 3,872,200 |
29 Dec 2021 | HKD | 0.91 | 0.91 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 390,000 |
28 Dec 2021 | HKD | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -0.05 (-5.43%) | 3,050,000 |
24 Dec 2021 | HKD | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 128,000 |
23 Dec 2021 | HKD | 0.97 | 0.97 | 0.87 | 0.92 | 0.92 | -0.02 (-2.13%) | 3,114,000 |
22 Dec 2021 | HKD | 1 | 1.01 | 0.91 | 0.94 | 0.94 | -0.05 (-5.05%) | 600,000 |
21 Dec 2021 | HKD | 0.9 | 0.99 | 0.83 | 0.99 | 0.99 | +0.1 (+11.24%) | 3,654,000 |
20 Dec 2021 | HKD | 1 | 1.01 | 0.87 | 0.89 | 0.89 | -0.07 (-7.29%) | 410,857 |
17 Dec 2021 | HKD | 0.93 | 1 | 0.91 | 0.96 | 0.96 | +0.05 (+5.49%) | 2,944,000 |
16 Dec 2021 | HKD | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 360,000 |