Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 4.79 | 4.8 | 4.54 | 4.56 | 4.56 | -0.22 (-4.60%) | 6,135,200 |
12 Jan 2022 | HKD | 4.6 | 4.82 | 4.6 | 4.78 | 4.78 | +0.24 (+5.29%) | 7,573,600 |
11 Jan 2022 | HKD | 4.6 | 4.68 | 4.52 | 4.54 | 4.54 | -0.05 (-1.09%) | 4,518,298 |
10 Jan 2022 | HKD | 4.5 | 4.64 | 4.48 | 4.59 | 4.59 | +0.06 (+1.32%) | 4,847,200 |
7 Jan 2022 | HKD | 4.59 | 4.64 | 4.46 | 4.53 | 4.53 | -0.06 (-1.31%) | 7,339,600 |
6 Jan 2022 | HKD | 4.53 | 4.64 | 4.45 | 4.59 | 4.59 | +0.06 (+1.32%) | 4,380,000 |
5 Jan 2022 | HKD | 4.78 | 4.81 | 4.49 | 4.53 | 4.53 | -0.3 (-6.21%) | 6,005,280 |
4 Jan 2022 | HKD | 4.7 | 4.94 | 4.7 | 4.83 | 4.83 | +0.15 (+3.21%) | 6,497,785 |
3 Jan 2022 | HKD | 4.74 | 4.88 | 4.64 | 4.68 | 4.68 | -0.05 (-1.06%) | 2,857,200 |
31 Dec 2021 | HKD | 4.69 | 4.79 | 4.65 | 4.73 | 4.73 | +0.04 (+0.85%) | 2,871,600 |
30 Dec 2021 | HKD | 4.65 | 4.73 | 4.61 | 4.69 | 4.69 | -0.02 (-0.42%) | 3,125,200 |
29 Dec 2021 | HKD | 4.8 | 4.81 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 3,212,020 |
28 Dec 2021 | HKD | 4.78 | 4.85 | 4.63 | 4.81 | 4.81 | +0.03 (+0.63%) | 8,031,200 |
24 Dec 2021 | HKD | 4.76 | 4.85 | 4.62 | 4.78 | 4.78 | +0.32 (+7.17%) | 10,237,200 |
23 Dec 2021 | HKD | 4.4 | 4.57 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 8,446,000 |
22 Dec 2021 | HKD | 4.37 | 4.42 | 4.27 | 4.4 | 4.4 | +0.15 (+3.53%) | 10,422,200 |
21 Dec 2021 | HKD | 4.16 | 4.28 | 4.12 | 4.25 | 4.25 | +0.09 (+2.16%) | 8,152,000 |
20 Dec 2021 | HKD | 4.28 | 4.34 | 4.11 | 4.16 | 4.16 | -0.1 (-2.35%) | 6,496,600 |
17 Dec 2021 | HKD | 4.42 | 4.42 | 4.22 | 4.26 | 4.26 | -0.15 (-3.40%) | 13,280,871 |
16 Dec 2021 | HKD | 4.4 | 4.41 | 4.25 | 4.41 | 4.41 | +0.01 (+0.23%) | 10,474,453 |
15 Dec 2021 | HKD | 4.3 | 4.54 | 4.23 | 4.4 | 4.4 | +0.1 (+2.33%) | 19,009,035 |
14 Dec 2021 | HKD | 4.61 | 4.69 | 4.21 | 4.3 | 4.3 | -0.42 (-8.90%) | 29,990,402 |
13 Dec 2021 | HKD | 4.9 | 4.91 | 4.67 | 4.72 | 4.72 | -0.18 (-3.67%) | 19,307,560 |
10 Dec 2021 | HKD | 5.09 | 5.09 | 4.84 | 4.9 | 4.9 | -0.19 (-3.73%) | 20,328,678 |
9 Dec 2021 | HKD | 5.12 | 5.17 | 5.03 | 5.09 | 5.09 | -0.02 (-0.39%) | 11,950,000 |
8 Dec 2021 | HKD | 5.11 | 5.21 | 5 | 5.11 | 5.11 | +0.01 (+0.20%) | 9,322,000 |
7 Dec 2021 | HKD | 5.02 | 5.1 | 4.98 | 5.1 | 5.1 | +0.18 (+3.66%) | 12,895,200 |
6 Dec 2021 | HKD | 5.04 | 5.15 | 4.9 | 4.92 | 4.92 | -0.12 (-2.38%) | 8,882,230 |
3 Dec 2021 | HKD | 5 | 5.25 | 4.95 | 5.04 | 5.04 | +0.09 (+1.82%) | 12,485,412 |
2 Dec 2021 | HKD | 4.97 | 5.05 | 4.92 | 4.95 | 4.95 | -0.05 (-1%) | 8,809,600 |