Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 28 | 28.2 | 26.35 | 26.5 | 26.5 | -1.15 (-4.16%) | 198,000 |
19 Jan 2022 | HKD | 28.5 | 28.8 | 27.2 | 27.65 | 27.65 | -1.3 (-4.49%) | 64,000 |
18 Jan 2022 | HKD | 26.7 | 28.95 | 26.7 | 28.95 | 28.95 | +2.25 (+8.43%) | 68,000 |
17 Jan 2022 | HKD | 26.15 | 26.8 | 25.65 | 26.7 | 26.7 | +0.5 (+1.91%) | 70,000 |
14 Jan 2022 | HKD | 26.25 | 26.6 | 25.5 | 26.2 | 26.2 | -0.05 (-0.19%) | 82,000 |
13 Jan 2022 | HKD | 26.9 | 27 | 26.25 | 26.25 | 26.25 | -0.5 (-1.87%) | 62,000 |
12 Jan 2022 | HKD | 26.6 | 27.1 | 25.2 | 26.75 | 26.75 | +0.4 (+1.52%) | 56,000 |
11 Jan 2022 | HKD | 26.4 | 26.8 | 25.9 | 26.35 | 26.35 | +0.25 (+0.96%) | 56,000 |
10 Jan 2022 | HKD | 25.8 | 26.25 | 25.7 | 26.1 | 26.1 | +0.1 (+0.38%) | 48,000 |
7 Jan 2022 | HKD | 24.6 | 26 | 23.7 | 26 | 26 | +1.65 (+6.78%) | 92,000 |
6 Jan 2022 | HKD | 24.5 | 24.5 | 23.75 | 24.35 | 24.35 | +0.25 (+1.04%) | 70,000 |
5 Jan 2022 | HKD | 24.7 | 24.7 | 23.3 | 24.1 | 24.1 | -0.4 (-1.63%) | 74,000 |
4 Jan 2022 | HKD | 24.5 | 24.6 | 23.55 | 24.5 | 24.5 | 0.0 (0.0%) | 68,000 |
3 Jan 2022 | HKD | 24.1 | 24.5 | 23.95 | 24.5 | 24.5 | +0.5 (+2.08%) | 64,000 |
31 Dec 2021 | HKD | 23.3 | 24.5 | 23.3 | 24 | 24 | +0.8 (+3.45%) | 64,000 |
30 Dec 2021 | HKD | 23.3 | 23.3 | 23.05 | 23.2 | 23.2 | 0.0 (0.0%) | 62,000 |
29 Dec 2021 | HKD | 22.9 | 23.3 | 22.55 | 23.2 | 23.2 | +0.5 (+2.20%) | 66,000 |
28 Dec 2021 | HKD | 23 | 23.1 | 22.3 | 22.7 | 22.7 | -0.2 (-0.87%) | 62,000 |
24 Dec 2021 | HKD | 23.4 | 23.4 | 22.5 | 22.9 | 22.9 | -0.4 (-1.72%) | 56,000 |
23 Dec 2021 | HKD | 23.4 | 23.4 | 22.3 | 23.3 | 23.3 | -0.1 (-0.43%) | 74,000 |
22 Dec 2021 | HKD | 23.3 | 23.55 | 22.35 | 23.4 | 23.4 | -0.1 (-0.43%) | 186,000 |
21 Dec 2021 | HKD | 23.8 | 23.9 | 21.35 | 23.5 | 23.5 | 0.0 (0.0%) | 1,200,000 |
20 Dec 2021 | HKD | 21.8 | 23.5 | 20.55 | 23.5 | 23.5 | +1.5 (+6.82%) | 92,000 |
17 Dec 2021 | HKD | 21.9 | 22 | 20.1 | 22 | 22 | +1.1 (+5.26%) | 80,000 |
16 Dec 2021 | HKD | 20.8 | 20.95 | 20.8 | 20.9 | 20.9 | +0.3 (+1.46%) | 22,000 |
15 Dec 2021 | HKD | 20.9 | 20.9 | 20.1 | 20.6 | 20.6 | +0.1 (+0.49%) | 76,000 |
14 Dec 2021 | HKD | 21 | 21 | 19.78 | 20.5 | 20.5 | -0.2 (-0.97%) | 64,000 |
13 Dec 2021 | HKD | 21.6 | 22 | 19.96 | 20.7 | 20.7 | -0.1 (-0.48%) | 90,000 |
10 Dec 2021 | HKD | 22.4 | 22.5 | 19.78 | 20.8 | 20.8 | -1.2 (-5.45%) | 286,000 |
9 Dec 2021 | HKD | 22.4 | 22.4 | 20.65 | 22 | 22 | 0.0 (0.0%) | 1,082,000 |