Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | HKD | 5.8 | 6.37 | 5.5 | 5.7 | 5.7 | +0.21 (+3.83%) | 11,953,000 |
11 Jan 2022 | HKD | 5.5 | 5.64 | 5.42 | 5.49 | 5.49 | +0.05 (+0.92%) | 6,226,000 |
10 Jan 2022 | HKD | 6.07 | 6.2 | 5.44 | 5.44 | 5.44 | -0.53 (-8.88%) | 3,732,000 |
7 Jan 2022 | HKD | 5.48 | 6.08 | 5.32 | 5.97 | 5.97 | +0.49 (+8.94%) | 3,761,000 |
6 Jan 2022 | HKD | 5.72 | 5.72 | 5.15 | 5.48 | 5.48 | +0.09 (+1.67%) | 2,363,000 |
5 Jan 2022 | HKD | 5.4 | 5.79 | 5.29 | 5.39 | 5.39 | -0.09 (-1.64%) | 2,412,000 |
4 Jan 2022 | HKD | 6.07 | 6.07 | 5.15 | 5.48 | 5.48 | -0.27 (-4.70%) | 2,818,000 |
3 Jan 2022 | HKD | 6 | 6.2 | 5.55 | 5.75 | 5.75 | -0.25 (-4.17%) | 3,151,000 |
31 Dec 2021 | HKD | 5.73 | 6.3 | 5.51 | 6 | 6 | +0.25 (+4.35%) | 2,430,000 |
30 Dec 2021 | HKD | 5.35 | 5.8 | 5.1 | 5.75 | 5.75 | +0.65 (+12.75%) | 3,415,000 |
29 Dec 2021 | HKD | 6.5 | 6.81 | 4.4 | 5.1 | 5.1 | -1.4 (-21.54%) | 9,746,000 |
28 Dec 2021 | HKD | 5.77 | 6.52 | 5.45 | 6.5 | 6.5 | +0.71 (+12.26%) | 6,062,000 |
24 Dec 2021 | HKD | 5.35 | 5.88 | 5.2 | 5.79 | 5.79 | +0.6 (+11.56%) | 4,852,000 |
23 Dec 2021 | HKD | 5.45 | 5.45 | 4.9 | 5.19 | 5.19 | +0.09 (+1.76%) | 1,483,000 |
22 Dec 2021 | HKD | 4.6 | 5.5 | 4.45 | 5.1 | 5.1 | +0.29 (+6.03%) | 5,383,000 |
21 Dec 2021 | HKD | 4.8 | 5.95 | 4.3 | 4.81 | 4.81 | +0.26 (+5.71%) | 14,572,000 |
20 Dec 2021 | HKD | 2.68 | 4.8 | 2.68 | 4.55 | 4.55 | +1.94 (+74.33%) | 14,299,000 |
17 Dec 2021 | HKD | 2.2 | 2.72 | 2.2 | 2.61 | 2.61 | +0.42 (+19.18%) | 2,933,000 |
16 Dec 2021 | HKD | 2.17 | 2.25 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 4,771,000 |
15 Dec 2021 | HKD | 2.2 | 2.22 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 319,000 |
14 Dec 2021 | HKD | 2.22 | 2.25 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 217,000 |
13 Dec 2021 | HKD | 2.23 | 2.25 | 2.18 | 2.22 | 2.22 | 0.0 (0.0%) | 6,798,000 |
10 Dec 2021 | HKD | 2.21 | 2.31 | 2.18 | 2.22 | 2.22 | +0.01 (+0.45%) | 4,970,000 |
9 Dec 2021 | HKD | 2.21 | 2.39 | 2.17 | 2.21 | 2.21 | -0.04 (-1.78%) | 6,238,000 |
8 Dec 2021 | HKD | 2.36 | 2.45 | 2.2 | 2.25 | 2.25 | -0.15 (-6.25%) | 5,860,000 |
7 Dec 2021 | HKD | 2.5 | 2.53 | 2.38 | 2.4 | 2.4 | -0.09 (-3.61%) | 4,628,000 |
6 Dec 2021 | HKD | 2.28 | 2.49 | 2.14 | 2.49 | 2.49 | +0.19 (+8.26%) | 3,414,000 |
3 Dec 2021 | HKD | 2.39 | 2.39 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 164,000 |
2 Dec 2021 | HKD | 2.3 | 2.37 | 2.27 | 2.3 | 2.3 | -0.05 (-2.13%) | 310,000 |
1 Dec 2021 | HKD | 2.3 | 2.48 | 2.28 | 2.35 | 2.35 | +0.05 (+2.17%) | 150,000 |