Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 1.96 | 2.04 | 1.95 | 2.03 | 2.03 | +0.1 (+5.18%) | 33,923,961 |
19 Jan 2022 | HKD | 1.81 | 1.97 | 1.81 | 1.93 | 1.93 | +0.13 (+7.22%) | 30,598,801 |
18 Jan 2022 | HKD | 1.78 | 1.83 | 1.73 | 1.8 | 1.8 | +0.02 (+1.12%) | 17,787,900 |
17 Jan 2022 | HKD | 1.81 | 1.81 | 1.74 | 1.78 | 1.78 | -0.03 (-1.66%) | 12,849,000 |
14 Jan 2022 | HKD | 1.79 | 1.82 | 1.74 | 1.81 | 1.81 | +0.04 (+2.26%) | 13,509,900 |
13 Jan 2022 | HKD | 1.96 | 1.96 | 1.76 | 1.77 | 1.77 | -0.18 (-9.23%) | 36,678,199 |
12 Jan 2022 | HKD | 2.09 | 2.1 | 1.92 | 1.95 | 1.95 | -0.08 (-3.94%) | 25,757,100 |
11 Jan 2022 | HKD | 2.02 | 2.13 | 1.98 | 2.03 | 2.03 | 0.0 (0.0%) | 34,884,301 |
10 Jan 2022 | HKD | 2.04 | 2.11 | 1.95 | 2.03 | 2.03 | +0.04 (+2.01%) | 29,272,801 |
7 Jan 2022 | HKD | 1.98 | 2.1 | 1.89 | 1.99 | 1.99 | +0.07 (+3.65%) | 47,950,500 |
6 Jan 2022 | HKD | 1.89 | 2 | 1.83 | 1.92 | 1.92 | +0.04 (+2.13%) | 42,799,199 |
5 Jan 2022 | HKD | 1.98 | 2.03 | 1.85 | 1.88 | 1.88 | -0.12 (-6%) | 33,456,301 |
4 Jan 2022 | HKD | 1.78 | 2.15 | 1.72 | 2 | 2 | +0.23 (+12.99%) | 97,289,695 |
3 Jan 2022 | HKD | 1.73 | 1.87 | 1.71 | 1.77 | 1.77 | +0.06 (+3.51%) | 12,086,400 |
31 Dec 2021 | HKD | 1.68 | 1.74 | 1.67 | 1.71 | 1.71 | +0.07 (+4.27%) | 4,780,200 |
30 Dec 2021 | HKD | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -0.04 (-2.38%) | 4,609,200 |
29 Dec 2021 | HKD | 1.7 | 1.78 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 10,240,800 |
28 Dec 2021 | HKD | 1.9 | 1.9 | 1.68 | 1.69 | 1.69 | -0.18 (-9.63%) | 39,949,801 |
24 Dec 2021 | HKD | 1.84 | 1.89 | 1.72 | 1.87 | 1.87 | +0.04 (+2.19%) | 34,533,898 |
23 Dec 2021 | HKD | 2.03 | 2.05 | 1.82 | 1.83 | 1.83 | -0.18 (-8.96%) | 62,142,301 |
22 Dec 2021 | HKD | 2.21 | 2.23 | 2 | 2.01 | 2.01 | -0.13 (-6.07%) | 45,108,000 |
21 Dec 2021 | HKD | 2.1 | 2.2 | 2.04 | 2.14 | 2.14 | +0.04 (+1.90%) | 50,313,602 |
20 Dec 2021 | HKD | 2.05 | 2.35 | 2.04 | 2.1 | 2.1 | +0.05 (+2.44%) | 87,880,398 |
17 Dec 2021 | HKD | 2.11 | 2.18 | 1.97 | 2.05 | 2.05 | -0.01 (-0.49%) | 41,260,500 |
16 Dec 2021 | HKD | 2.14 | 2.22 | 1.98 | 2.06 | 2.06 | -0.03 (-1.44%) | 54,663,699 |
15 Dec 2021 | HKD | 2.25 | 2.38 | 2.01 | 2.09 | 2.09 | -0.12 (-5.43%) | 87,009,953 |
14 Dec 2021 | HKD | 2.56 | 2.62 | 2.17 | 2.21 | 2.21 | -0.39 (-15%) | 88,834,797 |
13 Dec 2021 | HKD | 2.64 | 2.8 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 78,354,094 |
10 Dec 2021 | HKD | 2.46 | 2.81 | 2.35 | 2.6 | 2.6 | +0.09 (+3.59%) | 136,771,297 |
9 Dec 2021 | HKD | 2.54 | 2.7 | 2.44 | 2.51 | 2.51 | +0.01 (+0.40%) | 101,047,508 |