Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | HKD | 3.1 | 3.13 | 3.04 | 3.09 | 3.09 | +0.01 (+0.32%) | 4,556,000 |
7 Jan 2022 | HKD | 3.07 | 3.11 | 3.03 | 3.08 | 3.08 | +0.07 (+2.33%) | 6,976,000 |
6 Jan 2022 | HKD | 3.01 | 3.07 | 2.92 | 3.01 | 3.01 | 0.0 (0.0%) | 11,720,000 |
5 Jan 2022 | HKD | 3.09 | 3.1 | 2.99 | 3.01 | 3.01 | -0.08 (-2.59%) | 8,194,000 |
4 Jan 2022 | HKD | 3.07 | 3.14 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 4,268,000 |
3 Jan 2022 | HKD | 3.1 | 3.11 | 3.02 | 3.09 | 3.09 | -0.03 (-0.96%) | 3,790,000 |
31 Dec 2021 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.05 (+1.63%) | 0 |
30 Dec 2021 | HKD | 3.04 | 3.07 | 3.02 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,378,000 |
29 Dec 2021 | HKD | 3.07 | 3.08 | 3.01 | 3.05 | 3.05 | -0.03 (-0.97%) | 2,156,000 |
28 Dec 2021 | HKD | 3.1 | 3.14 | 3.05 | 3.08 | 3.08 | -0.05 (-1.60%) | 2,392,000 |
24 Dec 2021 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
23 Dec 2021 | HKD | 3.12 | 3.18 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 1,566,000 |
22 Dec 2021 | HKD | 3.1 | 3.18 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 2,560,000 |
21 Dec 2021 | HKD | 3.03 | 3.13 | 3 | 3.1 | 3.1 | +0.05 (+1.64%) | 3,854,000 |
20 Dec 2021 | HKD | 3.09 | 3.12 | 2.99 | 3.05 | 3.05 | -0.06 (-1.93%) | 9,584,000 |
17 Dec 2021 | HKD | 3.19 | 3.19 | 3.1 | 3.11 | 3.11 | -0.1 (-3.12%) | 7,612,600 |
16 Dec 2021 | HKD | 3.17 | 3.25 | 3.15 | 3.21 | 3.21 | +0.02 (+0.63%) | 5,494,301 |
15 Dec 2021 | HKD | 3.16 | 3.22 | 3.14 | 3.19 | 3.19 | +0.01 (+0.31%) | 4,532,000 |
14 Dec 2021 | HKD | 3.17 | 3.23 | 3.14 | 3.18 | 3.18 | -0.02 (-0.63%) | 3,406,000 |
13 Dec 2021 | HKD | 3.22 | 3.29 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 3,812,000 |
10 Dec 2021 | HKD | 3.26 | 3.3 | 3.15 | 3.21 | 3.21 | -0.05 (-1.53%) | 3,546,000 |
9 Dec 2021 | HKD | 3.25 | 3.44 | 3.25 | 3.26 | 3.26 | +0.02 (+0.62%) | 8,982,000 |
8 Dec 2021 | HKD | 3.17 | 3.28 | 3.17 | 3.24 | 3.24 | +0.05 (+1.57%) | 3,258,000 |
7 Dec 2021 | HKD | 3.15 | 3.23 | 3.11 | 3.19 | 3.19 | +0.08 (+2.57%) | 5,358,174 |
6 Dec 2021 | HKD | 3.11 | 3.15 | 3.07 | 3.11 | 3.11 | -0.04 (-1.27%) | 5,694,000 |
3 Dec 2021 | HKD | 3.17 | 3.19 | 3.12 | 3.15 | 3.15 | -0.05 (-1.56%) | 7,273,533 |
2 Dec 2021 | HKD | 3.25 | 3.26 | 3.15 | 3.2 | 3.2 | -0.07 (-2.14%) | 7,394,000 |
1 Dec 2021 | HKD | 3.33 | 3.34 | 3.25 | 3.27 | 3.27 | -0.06 (-1.80%) | 3,090,000 |
30 Nov 2021 | HKD | 3.29 | 3.34 | 3.21 | 3.33 | 3.33 | +0.02 (+0.60%) | 5,140,000 |
29 Nov 2021 | HKD | 3.3 | 3.32 | 3.2 | 3.31 | 3.31 | +0.01 (+0.30%) | 4,988,000 |