Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | HKD | 4.03 | 4.09 | 3.99 | 4.05 | 4.05 | -0.03 (-0.74%) | 164,000 |
31 Dec 2021 | HKD | 4.01 | 4.09 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 3,041,000 |
30 Dec 2021 | HKD | 4.1 | 4.1 | 3.96 | 4.02 | 4.02 | +0.1 (+2.55%) | 159,000 |
29 Dec 2021 | HKD | 4.1 | 4.1 | 3.36 | 3.92 | 3.92 | -0.02 (-0.51%) | 3,713,000 |
28 Dec 2021 | HKD | 3.89 | 3.94 | 3.8 | 3.94 | 3.94 | +0.13 (+3.41%) | 380,000 |
24 Dec 2021 | HKD | 3.92 | 3.92 | 3.69 | 3.81 | 3.81 | -0.02 (-0.52%) | 540,000 |
23 Dec 2021 | HKD | 4.25 | 4.25 | 3.69 | 3.83 | 3.83 | -0.32 (-7.71%) | 665,000 |
22 Dec 2021 | HKD | 4.17 | 4.17 | 4.03 | 4.15 | 4.15 | +0.15 (+3.75%) | 89,000 |
21 Dec 2021 | HKD | 4.27 | 4.27 | 4 | 4 | 4 | -0.01 (-0.25%) | 116,000 |
20 Dec 2021 | HKD | 4.15 | 4.2 | 4 | 4.01 | 4.01 | -0.14 (-3.37%) | 162,000 |
17 Dec 2021 | HKD | 4.29 | 4.29 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 742,000 |
16 Dec 2021 | HKD | 4.22 | 4.22 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 267,000 |
15 Dec 2021 | HKD | 4.18 | 4.21 | 4.09 | 4.13 | 4.13 | -0.03 (-0.72%) | 123,000 |
14 Dec 2021 | HKD | 4.17 | 4.17 | 4.13 | 4.16 | 4.16 | -0.01 (-0.24%) | 97,000 |
13 Dec 2021 | HKD | 4.3 | 4.3 | 4.05 | 4.17 | 4.17 | -0.07 (-1.65%) | 205,000 |
10 Dec 2021 | HKD | 4.18 | 4.24 | 4.12 | 4.24 | 4.24 | +0.09 (+2.17%) | 314,000 |
9 Dec 2021 | HKD | 4.2 | 4.2 | 4.07 | 4.15 | 4.15 | 0.0 (0.0%) | 166,000 |
8 Dec 2021 | HKD | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | +0.06 (+1.47%) | 66,000 |
7 Dec 2021 | HKD | 4.18 | 4.18 | 4.02 | 4.09 | 4.09 | +0.09 (+2.25%) | 101,000 |
6 Dec 2021 | HKD | 4.09 | 4.12 | 4 | 4 | 4 | 0.0 (0.0%) | 168,000 |
3 Dec 2021 | HKD | 4.34 | 4.34 | 4 | 4 | 4 | -0.07 (-1.72%) | 71,000 |
2 Dec 2021 | HKD | 4.15 | 4.15 | 4 | 4.07 | 4.07 | -0.08 (-1.93%) | 125,000 |
1 Dec 2021 | HKD | 4.16 | 4.16 | 3.64 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,065,000 |
30 Nov 2021 | HKD | 3.86 | 4.17 | 3.69 | 4.17 | 4.17 | +0.32 (+8.31%) | 391,000 |
29 Nov 2021 | HKD | 3.8 | 3.85 | 3.07 | 3.85 | 3.85 | +0.02 (+0.52%) | 11,509,000 |
26 Nov 2021 | HKD | 4.12 | 4.12 | 3.8 | 3.83 | 3.83 | -0.1 (-2.54%) | 385,000 |
25 Nov 2021 | HKD | 4.12 | 4.12 | 3.92 | 3.93 | 3.93 | -0.11 (-2.72%) | 99,000 |
24 Nov 2021 | HKD | 4.12 | 4.12 | 3.96 | 4.04 | 4.04 | +0.04 (+1%) | 117,000 |
23 Nov 2021 | HKD | 4 | 4 | 3.92 | 4 | 4 | 0.0 (0.0%) | 128,000 |
22 Nov 2021 | HKD | 4 | 4 | 3.88 | 4 | 4 | 0.0 (0.0%) | 194,000 |