Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 7.25 | 7.3 | 7.13 | 7.23 | 7.23 | +0.04 (+0.56%) | 313,000 |
19 Jan 2022 | HKD | 7.24 | 7.35 | 7.01 | 7.19 | 7.19 | -0.05 (-0.69%) | 2,236,000 |
18 Jan 2022 | HKD | 6.56 | 7.39 | 6.56 | 7.24 | 7.24 | +0.67 (+10.20%) | 3,198,000 |
17 Jan 2022 | HKD | 6.82 | 6.86 | 6.55 | 6.57 | 6.57 | -0.17 (-2.52%) | 629,000 |
14 Jan 2022 | HKD | 6.56 | 6.99 | 6.56 | 6.74 | 6.74 | +0.18 (+2.74%) | 1,466,000 |
13 Jan 2022 | HKD | 6.52 | 6.81 | 6.52 | 6.56 | 6.56 | +0.01 (+0.15%) | 597,100 |
12 Jan 2022 | HKD | 6.52 | 6.77 | 6.4 | 6.55 | 6.55 | -0.01 (-0.15%) | 1,170,000 |
11 Jan 2022 | HKD | 6.66 | 6.81 | 6.55 | 6.56 | 6.56 | -0.15 (-2.24%) | 565,000 |
10 Jan 2022 | HKD | 6.9 | 6.98 | 6.63 | 6.71 | 6.71 | -0.09 (-1.32%) | 443,000 |
7 Jan 2022 | HKD | 6.83 | 7.07 | 6.55 | 6.8 | 6.8 | +0.1 (+1.49%) | 887,000 |
6 Jan 2022 | HKD | 6.8 | 6.81 | 6.3 | 6.7 | 6.7 | -0.13 (-1.90%) | 1,372,000 |
5 Jan 2022 | HKD | 6.5 | 6.86 | 6 | 6.83 | 6.83 | +0.17 (+2.55%) | 1,623,000 |
4 Jan 2022 | HKD | 7.18 | 7.25 | 6.52 | 6.66 | 6.66 | -0.52 (-7.24%) | 602,000 |
3 Jan 2022 | HKD | 6.51 | 7.25 | 6.5 | 7.18 | 7.18 | +0.54 (+8.13%) | 2,342,000 |
31 Dec 2021 | HKD | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 6.26 | 6.64 | 6.26 | 6.64 | 6.64 | +0.3 (+4.73%) | 356,000 |
29 Dec 2021 | HKD | 6.53 | 6.6 | 6.3 | 6.34 | 6.34 | -0.26 (-3.94%) | 302,000 |
28 Dec 2021 | HKD | 6.47 | 6.83 | 6.42 | 6.6 | 6.6 | +0.11 (+1.69%) | 795,000 |
24 Dec 2021 | HKD | 6.14 | 6.75 | 6.14 | 6.49 | 6.49 | +0.35 (+5.70%) | 515,000 |
23 Dec 2021 | HKD | 6.03 | 6.24 | 6.03 | 6.14 | 6.14 | +0.1 (+1.66%) | 247,000 |
22 Dec 2021 | HKD | 6.11 | 6.11 | 5.89 | 6.04 | 6.04 | -0.05 (-0.82%) | 163,000 |
21 Dec 2021 | HKD | 5.54 | 6.09 | 5.54 | 6.09 | 6.09 | +0.54 (+9.73%) | 710,000 |
20 Dec 2021 | HKD | 5.73 | 5.73 | 5.4 | 5.55 | 5.55 | -0.21 (-3.65%) | 1,254,000 |
17 Dec 2021 | HKD | 6.09 | 6.09 | 5.65 | 5.76 | 5.76 | -0.33 (-5.42%) | 443,000 |
16 Dec 2021 | HKD | 5.91 | 6.09 | 5.48 | 6.09 | 6.09 | +0.18 (+3.05%) | 2,064,500 |
15 Dec 2021 | HKD | 6.16 | 6.2 | 5.75 | 5.91 | 5.91 | -0.21 (-3.43%) | 742,000 |
14 Dec 2021 | HKD | 6.22 | 6.22 | 6.04 | 6.12 | 6.12 | -0.07 (-1.13%) | 471,000 |
13 Dec 2021 | HKD | 6.28 | 6.28 | 6.04 | 6.19 | 6.19 | -0.03 (-0.48%) | 793,000 |
10 Dec 2021 | HKD | 6.36 | 6.57 | 6 | 6.22 | 6.22 | -0.31 (-4.75%) | 1,086,000 |
9 Dec 2021 | HKD | 6.42 | 6.75 | 6.35 | 6.53 | 6.53 | +0.16 (+2.51%) | 1,369,000 |