Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | HKD | 9.36 | 9.36 | 9.03 | 9.26 | 9.26 | -0.1 (-1.07%) | 2,358,000 |
11 Jan 2022 | HKD | 9.26 | 9.57 | 9.19 | 9.36 | 9.36 | +0.09 (+0.97%) | 1,844,000 |
10 Jan 2022 | HKD | 8.62 | 9.33 | 8.62 | 9.27 | 9.27 | +0.56 (+6.43%) | 3,794,000 |
7 Jan 2022 | HKD | 8.64 | 8.8 | 8.64 | 8.71 | 8.71 | +0.06 (+0.69%) | 679,000 |
6 Jan 2022 | HKD | 8.6 | 8.69 | 8.19 | 8.65 | 8.65 | -0.01 (-0.12%) | 3,990,000 |
5 Jan 2022 | HKD | 8.98 | 8.98 | 8.6 | 8.66 | 8.66 | -0.23 (-2.59%) | 1,661,000 |
4 Jan 2022 | HKD | 8.96 | 9.23 | 8.73 | 8.89 | 8.89 | -0.01 (-0.11%) | 2,322,000 |
3 Jan 2022 | HKD | 8.99 | 9.08 | 8.71 | 8.9 | 8.9 | -0.09 (-1.00%) | 423,000 |
31 Dec 2021 | HKD | 8.82 | 9.07 | 8.8 | 8.99 | 8.99 | +0.27 (+3.10%) | 318,000 |
30 Dec 2021 | HKD | 9.02 | 9.11 | 8.52 | 8.72 | 8.72 | -0.17 (-1.91%) | 2,573,805 |
29 Dec 2021 | HKD | 9.76 | 9.76 | 8.79 | 8.89 | 8.89 | -0.86 (-8.82%) | 3,162,000 |
28 Dec 2021 | HKD | 9.48 | 9.95 | 9.48 | 9.75 | 9.75 | +0.35 (+3.72%) | 4,311,000 |
24 Dec 2021 | HKD | 9.5 | 9.5 | 9.23 | 9.4 | 9.4 | +0.05 (+0.53%) | 609,000 |
23 Dec 2021 | HKD | 9.26 | 9.45 | 9.13 | 9.35 | 9.35 | +0.23 (+2.52%) | 2,080,000 |
22 Dec 2021 | HKD | 9.13 | 9.38 | 9.03 | 9.12 | 9.12 | +0.03 (+0.33%) | 797,000 |
21 Dec 2021 | HKD | 9.05 | 9.18 | 8.94 | 9.09 | 9.09 | +0.16 (+1.79%) | 866,000 |
20 Dec 2021 | HKD | 9.12 | 9.65 | 8.79 | 8.93 | 8.93 | +0.14 (+1.59%) | 7,301,000 |
17 Dec 2021 | HKD | 9.15 | 9.35 | 8.76 | 8.79 | 8.79 | -0.35 (-3.83%) | 5,193,000 |
16 Dec 2021 | HKD | 9.1 | 9.48 | 8.46 | 9.14 | 9.14 | -0.06 (-0.65%) | 8,724,000 |
15 Dec 2021 | HKD | 9.49 | 9.7 | 9 | 9.2 | 9.2 | -0.31 (-3.26%) | 4,935,000 |
14 Dec 2021 | HKD | 9.32 | 9.56 | 9.26 | 9.51 | 9.51 | +0.02 (+0.21%) | 2,154,000 |
13 Dec 2021 | HKD | 9.62 | 9.62 | 9.24 | 9.49 | 9.49 | -0.01 (-0.11%) | 1,892,000 |
10 Dec 2021 | HKD | 9.5 | 9.6 | 9.32 | 9.5 | 9.5 | -0.07 (-0.73%) | 1,843,000 |
9 Dec 2021 | HKD | 9.13 | 9.64 | 9.13 | 9.57 | 9.57 | +0.44 (+4.82%) | 5,390,000 |
8 Dec 2021 | HKD | 8.89 | 9.15 | 8.87 | 9.13 | 9.13 | +0.24 (+2.70%) | 2,592,000 |
7 Dec 2021 | HKD | 8.68 | 8.9 | 8.41 | 8.89 | 8.89 | +0.38 (+4.47%) | 2,393,000 |
6 Dec 2021 | HKD | 8.81 | 8.81 | 8.5 | 8.51 | 8.51 | -0.35 (-3.95%) | 2,943,000 |
3 Dec 2021 | HKD | 8.86 | 8.96 | 8.54 | 8.86 | 8.86 | +0.05 (+0.57%) | 2,943,000 |
2 Dec 2021 | HKD | 9.11 | 9.12 | 8.7 | 8.81 | 8.81 | -0.27 (-2.97%) | 3,343,134 |
1 Dec 2021 | HKD | 9.2 | 9.35 | 8.97 | 9.08 | 9.08 | -0.22 (-2.37%) | 2,570,983 |