Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | HKD | 2.49 | 2.49 | 2.41 | 2.41 | 2.41 | -0.07 (-2.82%) | 511,500 |
20 Jan 2022 | HKD | 2.51 | 2.56 | 2.48 | 2.48 | 2.48 | -0.04 (-1.59%) | 266,000 |
19 Jan 2022 | HKD | 2.5 | 2.53 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 244,000 |
18 Jan 2022 | HKD | 2.55 | 2.57 | 2.51 | 2.51 | 2.51 | -0.06 (-2.33%) | 677,500 |
17 Jan 2022 | HKD | 2.54 | 2.65 | 2.54 | 2.57 | 2.57 | -0.06 (-2.28%) | 219,500 |
14 Jan 2022 | HKD | 2.65 | 2.76 | 2.57 | 2.63 | 2.63 | +0.02 (+0.77%) | 796,497 |
13 Jan 2022 | HKD | 2.62 | 2.71 | 2.61 | 2.61 | 2.61 | +0.04 (+1.56%) | 328,000 |
12 Jan 2022 | HKD | 2.55 | 2.65 | 2.52 | 2.57 | 2.57 | +0.01 (+0.39%) | 624,000 |
11 Jan 2022 | HKD | 2.54 | 2.63 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 77,000 |
10 Jan 2022 | HKD | 2.52 | 2.6 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 225,500 |
7 Jan 2022 | HKD | 2.51 | 2.62 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 73,000 |
6 Jan 2022 | HKD | 2.51 | 2.59 | 2.51 | 2.54 | 2.54 | -0.03 (-1.17%) | 131,000 |
5 Jan 2022 | HKD | 2.7 | 2.71 | 2.57 | 2.57 | 2.57 | -0.11 (-4.10%) | 582,000 |
4 Jan 2022 | HKD | 2.55 | 2.75 | 2.55 | 2.68 | 2.68 | +0.05 (+1.90%) | 120,000 |
3 Jan 2022 | HKD | 2.62 | 2.69 | 2.62 | 2.63 | 2.63 | +0.01 (+0.38%) | 47,000 |
31 Dec 2021 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 2.6 | 2.69 | 2.6 | 2.62 | 2.62 | -0.07 (-2.60%) | 145,000 |
29 Dec 2021 | HKD | 2.57 | 2.69 | 2.57 | 2.69 | 2.69 | +0.08 (+3.07%) | 91,000 |
28 Dec 2021 | HKD | 2.57 | 2.65 | 2.57 | 2.61 | 2.61 | +0.05 (+1.95%) | 72,500 |
24 Dec 2021 | HKD | 2.56 | 2.6 | 2.56 | 2.56 | 2.56 | -0.05 (-1.92%) | 58,000 |
23 Dec 2021 | HKD | 2.63 | 2.69 | 2.6 | 2.61 | 2.61 | -0.08 (-2.97%) | 130,000 |
22 Dec 2021 | HKD | 2.63 | 2.79 | 2.63 | 2.69 | 2.69 | -0.01 (-0.37%) | 103,500 |
21 Dec 2021 | HKD | 2.7 | 2.73 | 2.7 | 2.7 | 2.7 | -0.09 (-3.23%) | 138,000 |
20 Dec 2021 | HKD | 2.79 | 2.85 | 2.79 | 2.79 | 2.79 | +0.03 (+1.09%) | 106,500 |
17 Dec 2021 | HKD | 2.76 | 2.83 | 2.76 | 2.76 | 2.76 | +0.05 (+1.85%) | 657,000 |
16 Dec 2021 | HKD | 2.68 | 2.82 | 2.68 | 2.71 | 2.71 | -0.11 (-3.90%) | 108,500 |
15 Dec 2021 | HKD | 2.69 | 2.82 | 2.69 | 2.82 | 2.82 | +0.07 (+2.55%) | 109,500 |
14 Dec 2021 | HKD | 2.84 | 2.86 | 2.7 | 2.75 | 2.75 | -0.03 (-1.08%) | 458,500 |
13 Dec 2021 | HKD | 2.8 | 2.84 | 2.78 | 2.78 | 2.78 | +0.05 (+1.83%) | 202,000 |
10 Dec 2021 | HKD | 2.68 | 2.78 | 2.68 | 2.73 | 2.73 | +0.05 (+1.87%) | 78,500 |