Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | -0.2 (-5.88%) | 89,500 |
12 Jan 2022 | HKD | 3.19 | 3.4 | 3.1 | 3.4 | 3.4 | +0.28 (+8.97%) | 1,099,500 |
11 Jan 2022 | HKD | 3.1 | 3.3 | 2.98 | 3.12 | 3.12 | +0.01 (+0.32%) | 520,500 |
10 Jan 2022 | HKD | 3.1 | 3.2 | 3.1 | 3.11 | 3.11 | -0.07 (-2.20%) | 10,500 |
7 Jan 2022 | HKD | 3.1 | 3.2 | 2.98 | 3.18 | 3.18 | +0.08 (+2.58%) | 189,300 |
6 Jan 2022 | HKD | 2.91 | 3.1 | 2.75 | 3.1 | 3.1 | +0.19 (+6.53%) | 506,300 |
5 Jan 2022 | HKD | 2.98 | 3 | 2.82 | 2.91 | 2.91 | -0.09 (-3%) | 147,000 |
4 Jan 2022 | HKD | 2.96 | 3 | 2.75 | 3 | 3 | +0.04 (+1.35%) | 152,600 |
3 Jan 2022 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
31 Dec 2021 | HKD | 3 | 3 | 2.71 | 2.96 | 2.96 | -0.04 (-1.33%) | 325,000 |
30 Dec 2021 | HKD | 2.67 | 3.05 | 2.67 | 3 | 3 | +0.11 (+3.81%) | 200,000 |
29 Dec 2021 | HKD | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 30,000 |
28 Dec 2021 | HKD | 2.9 | 2.9 | 2.71 | 2.89 | 2.89 | -0.01 (-0.34%) | 75,000 |
24 Dec 2021 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 0 |
23 Dec 2021 | HKD | 2.8 | 2.95 | 2.6 | 2.95 | 2.95 | +0.15 (+5.36%) | 193,100 |
22 Dec 2021 | HKD | 2.8 | 2.99 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 823,500 |
21 Dec 2021 | HKD | 2.9 | 2.9 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 1,056,000 |
20 Dec 2021 | HKD | 2.9 | 2.9 | 2.7 | 2.9 | 2.9 | +0.1 (+3.57%) | 765,500 |
17 Dec 2021 | HKD | 2.79 | 2.81 | 2.78 | 2.8 | 2.8 | +0.2 (+7.69%) | 852,000 |
16 Dec 2021 | HKD | 2.55 | 2.6 | 2.3 | 2.6 | 2.6 | +0.09 (+3.59%) | 47,000 |
15 Dec 2021 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | +0.01 (+0.40%) | 3,500 |
14 Dec 2021 | HKD | 2.5 | 2.5 | 2.25 | 2.5 | 2.5 | +0.04 (+1.63%) | 126,000 |
13 Dec 2021 | HKD | 2.57 | 2.69 | 2.46 | 2.46 | 2.46 | -0.22 (-8.21%) | 430,800 |
10 Dec 2021 | HKD | 2.7 | 2.74 | 2.6 | 2.68 | 2.68 | -0.07 (-2.55%) | 81,500 |
9 Dec 2021 | HKD | 2.68 | 2.75 | 2.67 | 2.75 | 2.75 | +0.04 (+1.48%) | 135,500 |
8 Dec 2021 | HKD | 2.73 | 2.78 | 2.68 | 2.71 | 2.71 | -0.01 (-0.37%) | 153,300 |
7 Dec 2021 | HKD | 2.76 | 2.81 | 2.72 | 2.72 | 2.72 | -0.02 (-0.73%) | 284,500 |
6 Dec 2021 | HKD | 2.73 | 2.81 | 2.7 | 2.74 | 2.74 | -0.1 (-3.52%) | 75,500 |
3 Dec 2021 | HKD | 2.8 | 2.89 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 101,500 |
2 Dec 2021 | HKD | 2.71 | 2.83 | 2.7 | 2.83 | 2.83 | +0.1 (+3.66%) | 181,500 |