Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | HKD | 3.09 | 3.09 | 2.99 | 3.05 | 3.05 | 0.0 (0.0%) | 113,000 |
25 Jan 2022 | HKD | 3.1 | 3.1 | 2.95 | 3.05 | 3.05 | +0.01 (+0.33%) | 141,000 |
24 Jan 2022 | HKD | 3.05 | 3.05 | 2.9 | 3.04 | 3.04 | -0.01 (-0.33%) | 83,000 |
21 Jan 2022 | HKD | 3.06 | 3.07 | 2.9 | 3.05 | 3.05 | -0.02 (-0.65%) | 220,000 |
20 Jan 2022 | HKD | 2.88 | 3.1 | 2.74 | 3.07 | 3.07 | +0.09 (+3.02%) | 565,000 |
19 Jan 2022 | HKD | 3.3 | 3.3 | 2.98 | 2.98 | 2.98 | -0.18 (-5.70%) | 589,000 |
18 Jan 2022 | HKD | 3.19 | 3.2 | 3.16 | 3.16 | 3.16 | -0.03 (-0.94%) | 62,000 |
17 Jan 2022 | HKD | 3.23 | 3.23 | 3.14 | 3.19 | 3.19 | +0.02 (+0.63%) | 317,000 |
14 Jan 2022 | HKD | 3.21 | 3.21 | 3.15 | 3.17 | 3.17 | +0.02 (+0.63%) | 56,000 |
13 Jan 2022 | HKD | 3.17 | 3.22 | 3.14 | 3.15 | 3.15 | -0.09 (-2.78%) | 133,000 |
12 Jan 2022 | HKD | 3.34 | 3.34 | 3.19 | 3.24 | 3.24 | -0.11 (-3.28%) | 459,000 |
11 Jan 2022 | HKD | 3.21 | 3.36 | 3.19 | 3.35 | 3.35 | +0.13 (+4.04%) | 356,000 |
10 Jan 2022 | HKD | 3.2 | 3.26 | 3.04 | 3.22 | 3.22 | +0.12 (+3.87%) | 593,000 |
7 Jan 2022 | HKD | 3.37 | 3.37 | 3.1 | 3.1 | 3.1 | -0.28 (-8.28%) | 580,000 |
6 Jan 2022 | HKD | 3.36 | 3.38 | 3.11 | 3.38 | 3.38 | 0.0 (0.0%) | 463,000 |
5 Jan 2022 | HKD | 3.6 | 3.6 | 3.38 | 3.38 | 3.38 | -0.15 (-4.25%) | 2,345,000 |
4 Jan 2022 | HKD | 3.52 | 3.54 | 3.46 | 3.53 | 3.53 | -0.07 (-1.94%) | 648,000 |
3 Jan 2022 | HKD | 3.52 | 3.6 | 3.48 | 3.6 | 3.6 | 0.0 (0.0%) | 569,000 |
31 Dec 2021 | HKD | 3.4 | 3.6 | 3.39 | 3.6 | 3.6 | +0.18 (+5.26%) | 446,000 |
30 Dec 2021 | HKD | 3.37 | 3.48 | 3.37 | 3.42 | 3.42 | +0.05 (+1.48%) | 517,000 |
29 Dec 2021 | HKD | 3.4 | 3.42 | 3.37 | 3.37 | 3.37 | -0.06 (-1.75%) | 455,000 |
28 Dec 2021 | HKD | 3.44 | 3.45 | 3.3 | 3.43 | 3.43 | +0.01 (+0.29%) | 458,000 |
24 Dec 2021 | HKD | 3.42 | 3.48 | 3.41 | 3.42 | 3.42 | 0.0 (0.0%) | 381,000 |
23 Dec 2021 | HKD | 3.52 | 3.52 | 3.4 | 3.42 | 3.42 | -0.09 (-2.56%) | 588,000 |
22 Dec 2021 | HKD | 3.37 | 3.51 | 3.35 | 3.51 | 3.51 | +0.13 (+3.85%) | 588,000 |
21 Dec 2021 | HKD | 3.51 | 3.51 | 3.38 | 3.38 | 3.38 | -0.14 (-3.98%) | 357,000 |
20 Dec 2021 | HKD | 3.44 | 3.52 | 3.35 | 3.52 | 3.52 | +0.07 (+2.03%) | 414,000 |
17 Dec 2021 | HKD | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | -0.01 (-0.29%) | 796,000 |
16 Dec 2021 | HKD | 3.4 | 3.46 | 3.4 | 3.46 | 3.46 | -0.01 (-0.29%) | 358,000 |
15 Dec 2021 | HKD | 3.34 | 3.51 | 3.27 | 3.47 | 3.47 | +0.13 (+3.89%) | 520,000 |