Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 4.8 | 5.5 | 4.8 | 5.35 | 5.35 | +0.55 (+11.46%) | 1,047,000 |
19 Jan 2022 | HKD | 4.75 | 4.85 | 4.63 | 4.8 | 4.8 | +0.16 (+3.45%) | 258,000 |
18 Jan 2022 | HKD | 4.71 | 4.8 | 4.63 | 4.64 | 4.64 | -0.05 (-1.07%) | 100,000 |
17 Jan 2022 | HKD | 4.61 | 4.86 | 4.6 | 4.69 | 4.69 | +0.09 (+1.96%) | 677,000 |
14 Jan 2022 | HKD | 4.4 | 4.64 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 449,500 |
13 Jan 2022 | HKD | 4.4 | 4.44 | 4.28 | 4.4 | 4.4 | 0.0 (0.0%) | 133,000 |
12 Jan 2022 | HKD | 4.37 | 4.5 | 4.17 | 4.4 | 4.4 | +0.19 (+4.51%) | 1,541,500 |
11 Jan 2022 | HKD | 4.47 | 4.64 | 3.96 | 4.21 | 4.21 | -0.26 (-5.82%) | 2,804,500 |
10 Jan 2022 | HKD | 5.21 | 5.21 | 4.2 | 4.47 | 4.47 | -0.67 (-13.04%) | 2,893,000 |
7 Jan 2022 | HKD | 5.02 | 5.29 | 5.02 | 5.14 | 5.14 | -0.03 (-0.58%) | 141,500 |
6 Jan 2022 | HKD | 5.07 | 5.17 | 5.07 | 5.17 | 5.17 | +0.12 (+2.38%) | 1,320,500 |
5 Jan 2022 | HKD | 5.21 | 5.4 | 5.05 | 5.05 | 5.05 | -0.16 (-3.07%) | 38,000 |
4 Jan 2022 | HKD | 5.26 | 5.51 | 5.21 | 5.21 | 5.21 | +0.04 (+0.77%) | 24,000 |
3 Jan 2022 | HKD | 5.41 | 5.55 | 5.17 | 5.17 | 5.17 | -0.18 (-3.36%) | 27,000 |
31 Dec 2021 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.05 (+0.94%) | 0 |
30 Dec 2021 | HKD | 5.33 | 5.45 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 62,500 |
29 Dec 2021 | HKD | 5.3 | 5.52 | 5.3 | 5.3 | 5.3 | -0.15 (-2.75%) | 484,000 |
28 Dec 2021 | HKD | 5.12 | 5.49 | 5.12 | 5.45 | 5.45 | +0.2 (+3.81%) | 613,500 |
24 Dec 2021 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.22 (-4.02%) | 0 |
23 Dec 2021 | HKD | 5.11 | 5.65 | 5.11 | 5.47 | 5.47 | +0.4 (+7.89%) | 832,500 |
22 Dec 2021 | HKD | 5.76 | 5.76 | 5.06 | 5.07 | 5.07 | -0.76 (-13.04%) | 1,100,000 |
21 Dec 2021 | HKD | 5.65 | 5.86 | 5.46 | 5.83 | 5.83 | +0.18 (+3.19%) | 77,500 |
20 Dec 2021 | HKD | 5.6 | 5.82 | 5.58 | 5.65 | 5.65 | -0.16 (-2.75%) | 130,000 |
17 Dec 2021 | HKD | 5.89 | 5.92 | 5.7 | 5.81 | 5.81 | -0.08 (-1.36%) | 257,500 |
16 Dec 2021 | HKD | 5.9 | 6.13 | 5.77 | 5.89 | 5.89 | +0.29 (+5.18%) | 601,500 |
15 Dec 2021 | HKD | 5.74 | 6.2 | 5.56 | 5.6 | 5.6 | -0.15 (-2.61%) | 657,000 |
14 Dec 2021 | HKD | 6.55 | 6.55 | 5.7 | 5.75 | 5.75 | -0.65 (-10.16%) | 361,500 |
13 Dec 2021 | HKD | 6.4 | 6.41 | 6.28 | 6.4 | 6.4 | 0.0 (0.0%) | 24,500 |
10 Dec 2021 | HKD | 6.51 | 6.65 | 6.4 | 6.4 | 6.4 | -0.12 (-1.84%) | 87,500 |
9 Dec 2021 | HKD | 6.38 | 6.69 | 6.26 | 6.52 | 6.52 | +0.26 (+4.15%) | 1,131,500 |