Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 3.68 | 3.71 | 3.6 | 3.64 | 3.64 | -0.07 (-1.89%) | 3,983,000 |
12 Jan 2022 | HKD | 3.68 | 3.71 | 3.64 | 3.71 | 3.71 | +0.03 (+0.82%) | 3,601,500 |
11 Jan 2022 | HKD | 3.66 | 3.71 | 3.64 | 3.68 | 3.68 | +0.02 (+0.55%) | 3,495,500 |
10 Jan 2022 | HKD | 3.55 | 3.69 | 3.55 | 3.66 | 3.66 | +0.11 (+3.10%) | 6,548,000 |
7 Jan 2022 | HKD | 3.6 | 3.6 | 3.41 | 3.55 | 3.55 | -0.03 (-0.84%) | 6,254,000 |
6 Jan 2022 | HKD | 3.64 | 3.64 | 3.52 | 3.58 | 3.58 | -0.04 (-1.10%) | 4,667,500 |
5 Jan 2022 | HKD | 3.74 | 3.74 | 3.59 | 3.62 | 3.62 | -0.1 (-2.69%) | 5,877,500 |
4 Jan 2022 | HKD | 3.78 | 3.78 | 3.66 | 3.72 | 3.72 | -0.06 (-1.59%) | 7,890,500 |
3 Jan 2022 | HKD | 3.56 | 3.81 | 3.56 | 3.78 | 3.78 | +0.22 (+6.18%) | 6,747,605 |
31 Dec 2021 | HKD | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | +0.06 (+1.71%) | 2,013,000 |
30 Dec 2021 | HKD | 3.47 | 3.51 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 1,490,000 |
29 Dec 2021 | HKD | 3.5 | 3.52 | 3.44 | 3.46 | 3.46 | -0.07 (-1.98%) | 1,280,000 |
28 Dec 2021 | HKD | 3.5 | 3.55 | 3.48 | 3.53 | 3.53 | +0.05 (+1.44%) | 3,941,500 |
24 Dec 2021 | HKD | 3.47 | 3.49 | 3.4 | 3.48 | 3.48 | +0.03 (+0.87%) | 1,807,500 |
23 Dec 2021 | HKD | 3.45 | 3.48 | 3.43 | 3.45 | 3.45 | +0.03 (+0.88%) | 2,860,000 |
22 Dec 2021 | HKD | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 2,845,500 |
21 Dec 2021 | HKD | 3.39 | 3.46 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 4,200,000 |
20 Dec 2021 | HKD | 3.51 | 3.51 | 3.34 | 3.39 | 3.39 | -0.08 (-2.31%) | 8,074,000 |
17 Dec 2021 | HKD | 3.53 | 3.55 | 3.47 | 3.47 | 3.47 | -0.06 (-1.70%) | 4,067,698 |
16 Dec 2021 | HKD | 3.46 | 3.53 | 3.43 | 3.53 | 3.53 | +0.07 (+2.02%) | 3,368,500 |
15 Dec 2021 | HKD | 3.47 | 3.5 | 3.39 | 3.46 | 3.46 | +0.04 (+1.17%) | 10,976,110 |
14 Dec 2021 | HKD | 3.59 | 3.59 | 3.4 | 3.42 | 3.42 | -0.17 (-4.74%) | 18,369,000 |
13 Dec 2021 | HKD | 3.72 | 3.72 | 3.57 | 3.59 | 3.59 | -0.08 (-2.18%) | 7,305,000 |
10 Dec 2021 | HKD | 3.7 | 3.72 | 3.64 | 3.67 | 3.67 | -0.06 (-1.61%) | 2,368,270 |
9 Dec 2021 | HKD | 3.67 | 3.74 | 3.66 | 3.73 | 3.73 | +0.09 (+2.47%) | 5,596,743 |
8 Dec 2021 | HKD | 3.61 | 3.64 | 3.6 | 3.64 | 3.64 | +0.02 (+0.55%) | 3,545,000 |
7 Dec 2021 | HKD | 3.62 | 3.64 | 3.57 | 3.62 | 3.62 | +0.05 (+1.40%) | 6,577,117 |
6 Dec 2021 | HKD | 3.6 | 3.64 | 3.55 | 3.57 | 3.57 | -0.07 (-1.92%) | 6,718,500 |
3 Dec 2021 | HKD | 3.68 | 3.71 | 3.59 | 3.64 | 3.64 | -0.02 (-0.55%) | 8,453,500 |
2 Dec 2021 | HKD | 3.63 | 3.69 | 3.58 | 3.66 | 3.66 | +0.05 (+1.39%) | 3,334,500 |