Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | HKD | 26.5 | 27.8 | 25.75 | 26.5 | 26.5 | 0.0 (0.0%) | 2,847,000 |
11 Jan 2022 | HKD | 26.8 | 27.25 | 25.25 | 26.5 | 26.5 | -0.05 (-0.19%) | 1,254,000 |
10 Jan 2022 | HKD | 24.5 | 28.05 | 24.5 | 26.55 | 26.55 | +2.9 (+12.26%) | 1,355,000 |
7 Jan 2022 | HKD | 24 | 24.15 | 22.6 | 23.65 | 23.65 | -0.4 (-1.66%) | 998,000 |
6 Jan 2022 | HKD | 24.05 | 24.65 | 23.3 | 24.05 | 24.05 | -0.05 (-0.21%) | 516,500 |
5 Jan 2022 | HKD | 25.55 | 26.05 | 24 | 24.1 | 24.1 | -1.65 (-6.41%) | 566,000 |
4 Jan 2022 | HKD | 26.95 | 30.15 | 25.2 | 25.75 | 25.75 | +0.45 (+1.78%) | 1,199,500 |
3 Jan 2022 | HKD | 27.5 | 27.5 | 24.25 | 25.3 | 25.3 | -2.2 (-8.00%) | 902,000 |
31 Dec 2021 | HKD | 27 | 28 | 26 | 27.5 | 27.5 | +0.65 (+2.42%) | 551,000 |
30 Dec 2021 | HKD | 26.4 | 27.15 | 25.3 | 26.85 | 26.85 | +0.85 (+3.27%) | 344,000 |
29 Dec 2021 | HKD | 27.05 | 27.8 | 23.95 | 26 | 26 | -1.45 (-5.28%) | 1,087,500 |
28 Dec 2021 | HKD | 30.5 | 30.5 | 23.7 | 27.45 | 27.45 | -3.45 (-11.17%) | 1,794,100 |
24 Dec 2021 | HKD | 29.85 | 31.6 | 29.85 | 30.9 | 30.9 | +0.9 (+3%) | 794,500 |
23 Dec 2021 | HKD | 32.95 | 33 | 29 | 30 | 30 | -3 (-9.09%) | 2,599,000 |
22 Dec 2021 | HKD | 33.45 | 34.7 | 32.35 | 33 | 33 | 0.0 (0.0%) | 1,245,000 |
21 Dec 2021 | HKD | 34.5 | 35.3 | 32.05 | 33 | 33 | -1.5 (-4.35%) | 6,059,500 |
20 Dec 2021 | HKD | 38.45 | 38.65 | 33.1 | 34.5 | 34.5 | -3.95 (-10.27%) | 1,386,500 |
17 Dec 2021 | HKD | 39.25 | 40.4 | 38.3 | 38.45 | 38.45 | -2.35 (-5.76%) | 509,000 |
16 Dec 2021 | HKD | 40.4 | 41.5 | 38.8 | 40.8 | 40.8 | +0.4 (+0.99%) | 426,500 |
15 Dec 2021 | HKD | 41.15 | 41.8 | 38.7 | 40.4 | 40.4 | -2.15 (-5.05%) | 439,000 |
14 Dec 2021 | HKD | 41 | 42.8 | 41 | 42.55 | 42.55 | +0.05 (+0.12%) | 113,500 |
13 Dec 2021 | HKD | 40.2 | 44.45 | 40.2 | 42.5 | 42.5 | +1.4 (+3.41%) | 302,500 |
10 Dec 2021 | HKD | 40 | 42.4 | 40 | 41.1 | 41.1 | +0.05 (+0.12%) | 302,000 |
9 Dec 2021 | HKD | 40.15 | 41.75 | 40.15 | 41.05 | 41.05 | +0.75 (+1.86%) | 182,000 |
8 Dec 2021 | HKD | 38.6 | 40.3 | 38.6 | 40.3 | 40.3 | +1.45 (+3.73%) | 194,500 |
7 Dec 2021 | HKD | 39.45 | 39.95 | 38.4 | 38.85 | 38.85 | -0.75 (-1.89%) | 347,000 |
6 Dec 2021 | HKD | 39.65 | 40.9 | 39.4 | 39.6 | 39.6 | -0.45 (-1.12%) | 330,042 |
3 Dec 2021 | HKD | 40.1 | 40.8 | 39.35 | 40.05 | 40.05 | -0.35 (-0.87%) | 206,500 |
2 Dec 2021 | HKD | 39.4 | 40.85 | 39 | 40.4 | 40.4 | -0.2 (-0.49%) | 341,631 |
1 Dec 2021 | HKD | 39.55 | 43.2 | 39.55 | 40.6 | 40.6 | +0.8 (+2.01%) | 463,000 |