Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 3.17 | 3.17 | 3 | 3.14 | 3.14 | -0.01 (-0.32%) | 900,125 |
26 Jan 2022 | HKD | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.07 (-2.17%) | 760,000 |
25 Jan 2022 | HKD | 3.22 | 3.22 | 3.13 | 3.22 | 3.22 | +0.03 (+0.94%) | 760,000 |
24 Jan 2022 | HKD | 3.2 | 3.2 | 3.11 | 3.19 | 3.19 | +0.11 (+3.57%) | 816,000 |
21 Jan 2022 | HKD | 3.25 | 3.25 | 3 | 3.08 | 3.08 | -0.09 (-2.84%) | 1,064,000 |
20 Jan 2022 | HKD | 3.1 | 3.25 | 3.1 | 3.17 | 3.17 | +0.08 (+2.59%) | 924,000 |
19 Jan 2022 | HKD | 3.11 | 3.11 | 3.02 | 3.09 | 3.09 | 0.0 (0.0%) | 764,000 |
18 Jan 2022 | HKD | 3.13 | 3.15 | 3.05 | 3.09 | 3.09 | -0.02 (-0.64%) | 780,000 |
17 Jan 2022 | HKD | 3.12 | 3.12 | 3.06 | 3.11 | 3.11 | +0.01 (+0.32%) | 880,000 |
14 Jan 2022 | HKD | 3.14 | 3.14 | 3 | 3.1 | 3.1 | +0.01 (+0.32%) | 872,000 |
13 Jan 2022 | HKD | 3.05 | 3.1 | 3 | 3.09 | 3.09 | +0.05 (+1.64%) | 760,000 |
12 Jan 2022 | HKD | 3.11 | 3.11 | 3.02 | 3.04 | 3.04 | -0.08 (-2.56%) | 788,000 |
11 Jan 2022 | HKD | 3.14 | 3.14 | 3.01 | 3.12 | 3.12 | -0.01 (-0.32%) | 824,000 |
10 Jan 2022 | HKD | 3.18 | 3.18 | 3.02 | 3.13 | 3.13 | +0.09 (+2.96%) | 784,000 |
7 Jan 2022 | HKD | 3.18 | 3.19 | 3 | 3.04 | 3.04 | -0.11 (-3.49%) | 796,000 |
6 Jan 2022 | HKD | 3.15 | 3.18 | 3.15 | 3.15 | 3.15 | +0.03 (+0.96%) | 756,000 |
5 Jan 2022 | HKD | 3.2 | 3.2 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 776,000 |
4 Jan 2022 | HKD | 3.1 | 3.19 | 3.1 | 3.14 | 3.14 | -0.05 (-1.57%) | 848,000 |
3 Jan 2022 | HKD | 3.35 | 3.35 | 3.12 | 3.19 | 3.19 | -0.22 (-6.45%) | 804,000 |
31 Dec 2021 | HKD | 3.2 | 3.41 | 3.2 | 3.41 | 3.41 | +0.21 (+6.56%) | 444,000 |
30 Dec 2021 | HKD | 3.15 | 3.2 | 3.05 | 3.2 | 3.2 | +0.08 (+2.56%) | 1,292,000 |
29 Dec 2021 | HKD | 3.08 | 3.14 | 3.04 | 3.12 | 3.12 | +0.08 (+2.63%) | 832,000 |
28 Dec 2021 | HKD | 3.02 | 3.04 | 3 | 3.04 | 3.04 | +0.01 (+0.33%) | 772,375 |
24 Dec 2021 | HKD | 3.12 | 3.14 | 2.98 | 3.03 | 3.03 | +0.02 (+0.66%) | 756,000 |
23 Dec 2021 | HKD | 3.14 | 3.14 | 2.92 | 3.01 | 3.01 | -0.07 (-2.27%) | 916,000 |
22 Dec 2021 | HKD | 3.22 | 3.22 | 3 | 3.08 | 3.08 | -0.03 (-0.96%) | 840,000 |
21 Dec 2021 | HKD | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | -0.01 (-0.32%) | 754,500 |
20 Dec 2021 | HKD | 3.11 | 3.13 | 3.08 | 3.12 | 3.12 | +0.01 (+0.32%) | 780,000 |
17 Dec 2021 | HKD | 3.13 | 3.13 | 3.03 | 3.11 | 3.11 | -0.03 (-0.96%) | 828,000 |
16 Dec 2021 | HKD | 3.13 | 3.14 | 3.03 | 3.14 | 3.14 | 0.0 (0.0%) | 732,000 |