Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 9.45 | 9.45 | 9.05 | 9.11 | 9.11 | -0.34 (-3.60%) | 1,194,000 |
26 Jan 2022 | HKD | 9.34 | 9.78 | 9.26 | 9.45 | 9.45 | +0.11 (+1.18%) | 1,762,000 |
25 Jan 2022 | HKD | 9.3 | 9.43 | 9.21 | 9.34 | 9.34 | -0.1 (-1.06%) | 1,074,000 |
24 Jan 2022 | HKD | 9.31 | 9.6 | 9.31 | 9.44 | 9.44 | -0.06 (-0.63%) | 1,738,000 |
21 Jan 2022 | HKD | 9.49 | 9.62 | 9.38 | 9.5 | 9.5 | +0.01 (+0.11%) | 1,095,000 |
20 Jan 2022 | HKD | 9.4 | 9.6 | 9.4 | 9.49 | 9.49 | +0.09 (+0.96%) | 722,000 |
19 Jan 2022 | HKD | 9.55 | 9.64 | 9.35 | 9.4 | 9.4 | -0.15 (-1.57%) | 847,000 |
18 Jan 2022 | HKD | 9.36 | 9.75 | 9.33 | 9.55 | 9.55 | +0.33 (+3.58%) | 1,543,000 |
17 Jan 2022 | HKD | 9.18 | 9.36 | 9.17 | 9.22 | 9.22 | +0.06 (+0.66%) | 994,000 |
14 Jan 2022 | HKD | 9.6 | 9.6 | 9.05 | 9.16 | 9.16 | -0.48 (-4.98%) | 4,051,000 |
13 Jan 2022 | HKD | 10.1 | 10.32 | 9.61 | 9.64 | 9.64 | -0.66 (-6.41%) | 2,392,543 |
12 Jan 2022 | HKD | 10.36 | 10.5 | 10.02 | 10.3 | 10.3 | -0.06 (-0.58%) | 1,891,000 |
11 Jan 2022 | HKD | 10.16 | 10.6 | 10.14 | 10.36 | 10.36 | +0.2 (+1.97%) | 2,195,061 |
10 Jan 2022 | HKD | 9.75 | 10.24 | 9.75 | 10.16 | 10.16 | +0.41 (+4.21%) | 1,067,000 |
7 Jan 2022 | HKD | 9.37 | 9.84 | 9.32 | 9.75 | 9.75 | +0.45 (+4.84%) | 2,295,221 |
6 Jan 2022 | HKD | 10.14 | 10.16 | 9.15 | 9.3 | 9.3 | -0.86 (-8.46%) | 4,296,000 |
5 Jan 2022 | HKD | 10.74 | 10.74 | 10.02 | 10.16 | 10.16 | -0.58 (-5.40%) | 1,994,000 |
4 Jan 2022 | HKD | 10.8 | 11.02 | 10.6 | 10.74 | 10.74 | -0.06 (-0.56%) | 579,000 |
3 Jan 2022 | HKD | 11.22 | 11.3 | 10.7 | 10.8 | 10.8 | +0.04 (+0.37%) | 503,000 |
31 Dec 2021 | HKD | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 10.96 | 11.06 | 10.76 | 10.76 | 10.76 | -0.24 (-2.18%) | 516,000 |
29 Dec 2021 | HKD | 11.2 | 11.2 | 10.92 | 11 | 11 | -0.3 (-2.65%) | 344,000 |
28 Dec 2021 | HKD | 11.32 | 11.36 | 11.12 | 11.3 | 11.3 | -0.02 (-0.18%) | 668,000 |
24 Dec 2021 | HKD | 11.2 | 11.34 | 11 | 11.32 | 11.32 | +0.2 (+1.80%) | 118,000 |
23 Dec 2021 | HKD | 11.16 | 11.28 | 10.96 | 11.12 | 11.12 | -0.02 (-0.18%) | 290,000 |
22 Dec 2021 | HKD | 11.16 | 11.32 | 11.08 | 11.14 | 11.14 | 0.0 (0.0%) | 306,000 |
21 Dec 2021 | HKD | 10.62 | 11.16 | 10.62 | 11.14 | 11.14 | +0.44 (+4.11%) | 959,000 |
20 Dec 2021 | HKD | 11.5 | 11.5 | 10.56 | 10.7 | 10.7 | -0.8 (-6.96%) | 1,897,000 |
17 Dec 2021 | HKD | 12.02 | 12.14 | 11.32 | 11.5 | 11.5 | -0.68 (-5.58%) | 1,593,000 |
16 Dec 2021 | HKD | 12 | 12.3 | 11.82 | 12.18 | 12.18 | +0.32 (+2.70%) | 949,000 |