Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 0.66 | 0.71 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 617,000 |
26 Jan 2022 | HKD | 0.65 | 0.7 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 377,500 |
25 Jan 2022 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 233,000 |
24 Jan 2022 | HKD | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 66,500 |
21 Jan 2022 | HKD | 0.67 | 0.71 | 0.67 | 0.67 | 0.67 | -0.04 (-5.63%) | 73,500 |
20 Jan 2022 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 187,000 |
19 Jan 2022 | HKD | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 66,000 |
18 Jan 2022 | HKD | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 39,500 |
17 Jan 2022 | HKD | 0.75 | 0.76 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 270,500 |
14 Jan 2022 | HKD | 0.7 | 0.73 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 107,000 |
13 Jan 2022 | HKD | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 527,000 |
12 Jan 2022 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 541,000 |
11 Jan 2022 | HKD | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 153,000 |
10 Jan 2022 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 42,000 |
7 Jan 2022 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 906,500 |
6 Jan 2022 | HKD | 0.7 | 0.74 | 0.69 | 0.74 | 0.74 | -0.01 (-1.33%) | 393,000 |
5 Jan 2022 | HKD | 0.74 | 0.76 | 0.7 | 0.75 | 0.75 | +0.02 (+2.74%) | 798,500 |
4 Jan 2022 | HKD | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | +0.08 (+12.31%) | 497,000 |
3 Jan 2022 | HKD | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 103,000 |
31 Dec 2021 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.03 (+4.69%) | 309,500 |
30 Dec 2021 | HKD | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 323,500 |
29 Dec 2021 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 228,500 |
28 Dec 2021 | HKD | 0.64 | 0.65 | 0.6 | 0.64 | 0.64 | +0.02 (+3.23%) | 807,000 |
24 Dec 2021 | HKD | 0.58 | 0.62 | 0.57 | 0.62 | 0.62 | +0.01 (+1.64%) | 232,000 |
23 Dec 2021 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 160,000 |
22 Dec 2021 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 765,500 |
21 Dec 2021 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 436,500 |
20 Dec 2021 | HKD | 0.66 | 0.66 | 0.58 | 0.58 | 0.58 | -0.08 (-12.12%) | 2,163,000 |
17 Dec 2021 | HKD | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 805,712 |
16 Dec 2021 | HKD | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 2,139,500 |