Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 5.77 | 5.77 | 5.65 | 5.72 | 5.72 | -0.05 (-0.87%) | 7,364,100 |
26 Jan 2022 | HKD | 5.7 | 5.87 | 5.68 | 5.77 | 5.77 | +0.07 (+1.23%) | 14,103,000 |
25 Jan 2022 | HKD | 5.79 | 5.8 | 5.63 | 5.7 | 5.7 | -0.14 (-2.40%) | 18,910,680 |
24 Jan 2022 | HKD | 6 | 6.01 | 5.8 | 5.84 | 5.84 | -0.21 (-3.47%) | 18,602,330 |
21 Jan 2022 | HKD | 6.01 | 6.16 | 5.92 | 6.05 | 6.05 | +0.07 (+1.17%) | 29,313,119 |
20 Jan 2022 | HKD | 5.87 | 5.98 | 5.87 | 5.98 | 5.98 | +0.12 (+2.05%) | 14,513,300 |
19 Jan 2022 | HKD | 5.88 | 5.95 | 5.82 | 5.86 | 5.86 | -0.04 (-0.68%) | 12,167,160 |
18 Jan 2022 | HKD | 5.81 | 5.98 | 5.74 | 5.9 | 5.9 | +0.09 (+1.55%) | 17,112,510 |
17 Jan 2022 | HKD | 5.85 | 5.94 | 5.74 | 5.81 | 5.81 | -0.07 (-1.19%) | 11,653,040 |
14 Jan 2022 | HKD | 5.95 | 5.95 | 5.8 | 5.88 | 5.88 | -0.14 (-2.33%) | 24,043,779 |
13 Jan 2022 | HKD | 6.13 | 6.17 | 5.89 | 6.02 | 6.02 | -0.09 (-1.47%) | 24,556,699 |
12 Jan 2022 | HKD | 6.17 | 6.24 | 6.03 | 6.11 | 6.11 | -0.06 (-0.97%) | 24,048,840 |
11 Jan 2022 | HKD | 6.02 | 6.29 | 6.02 | 6.17 | 6.17 | +0.06 (+0.98%) | 21,562,840 |
10 Jan 2022 | HKD | 6.19 | 6.22 | 6.03 | 6.11 | 6.11 | -0.09 (-1.45%) | 19,569,029 |
7 Jan 2022 | HKD | 6.34 | 6.34 | 6.12 | 6.2 | 6.2 | -0.09 (-1.43%) | 13,468,930 |
6 Jan 2022 | HKD | 6.14 | 6.36 | 6.06 | 6.29 | 6.29 | +0.04 (+0.64%) | 20,335,840 |
5 Jan 2022 | HKD | 6.43 | 6.43 | 6.21 | 6.25 | 6.25 | -0.22 (-3.40%) | 23,220,221 |
4 Jan 2022 | HKD | 6.63 | 6.65 | 6.41 | 6.47 | 6.47 | -0.16 (-2.41%) | 20,958,490 |
3 Jan 2022 | HKD | 6.26 | 6.63 | 6.26 | 6.63 | 6.63 | +0.37 (+5.91%) | 21,167,131 |
31 Dec 2021 | HKD | 6.2 | 6.32 | 6.18 | 6.26 | 6.26 | +0.08 (+1.29%) | 6,161,881 |
30 Dec 2021 | HKD | 6.21 | 6.27 | 6.11 | 6.18 | 6.18 | -0.01 (-0.16%) | 7,688,495 |
29 Dec 2021 | HKD | 6.26 | 6.28 | 6.14 | 6.19 | 6.19 | -0.09 (-1.43%) | 4,779,000 |
28 Dec 2021 | HKD | 6.39 | 6.4 | 6.15 | 6.28 | 6.28 | -0.11 (-1.72%) | 18,485,471 |
24 Dec 2021 | HKD | 6 | 6.46 | 5.93 | 6.39 | 6.39 | +0.36 (+5.97%) | 35,361,379 |
23 Dec 2021 | HKD | 5.9 | 6.08 | 5.86 | 6.03 | 6.03 | +0.18 (+3.08%) | 14,904,410 |
22 Dec 2021 | HKD | 5.88 | 5.92 | 5.78 | 5.85 | 5.85 | +0.02 (+0.34%) | 9,096,419 |
21 Dec 2021 | HKD | 5.77 | 5.86 | 5.69 | 5.83 | 5.83 | +0.05 (+0.87%) | 11,552,860 |
20 Dec 2021 | HKD | 5.91 | 6 | 5.76 | 5.78 | 5.78 | -0.14 (-2.36%) | 14,294,130 |
17 Dec 2021 | HKD | 6.02 | 6.02 | 5.91 | 5.92 | 5.92 | -0.05 (-0.84%) | 19,131,119 |
16 Dec 2021 | HKD | 5.62 | 6.02 | 5.62 | 5.97 | 5.97 | +0.33 (+5.85%) | 39,539,168 |