Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2022 | HKD | 1.85 | 1.86 | 1.75 | 1.78 | 1.78 | -0.08 (-4.30%) | 5,318,400 |
21 Jan 2022 | HKD | 1.81 | 1.87 | 1.8 | 1.86 | 1.86 | +0.02 (+1.09%) | 6,062,000 |
20 Jan 2022 | HKD | 1.84 | 1.88 | 1.75 | 1.84 | 1.84 | +0.04 (+2.22%) | 14,796,000 |
19 Jan 2022 | HKD | 1.69 | 1.82 | 1.65 | 1.8 | 1.8 | +0.09 (+5.26%) | 12,325,200 |
18 Jan 2022 | HKD | 1.61 | 1.72 | 1.61 | 1.71 | 1.71 | +0.13 (+8.23%) | 8,779,000 |
17 Jan 2022 | HKD | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -0.08 (-4.82%) | 8,798,000 |
14 Jan 2022 | HKD | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 2,902,000 |
13 Jan 2022 | HKD | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,830,000 |
12 Jan 2022 | HKD | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,938,000 |
11 Jan 2022 | HKD | 1.72 | 1.75 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 6,136,000 |
10 Jan 2022 | HKD | 1.71 | 1.76 | 1.69 | 1.73 | 1.73 | +0.02 (+1.17%) | 4,742,000 |
7 Jan 2022 | HKD | 1.69 | 1.75 | 1.67 | 1.71 | 1.71 | +0.06 (+3.64%) | 7,500,000 |
6 Jan 2022 | HKD | 1.7 | 1.7 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 6,444,000 |
5 Jan 2022 | HKD | 1.79 | 1.79 | 1.63 | 1.7 | 1.7 | -0.09 (-5.03%) | 16,900,000 |
4 Jan 2022 | HKD | 1.84 | 1.84 | 1.74 | 1.79 | 1.79 | -0.04 (-2.19%) | 7,192,000 |
3 Jan 2022 | HKD | 1.74 | 1.85 | 1.7 | 1.83 | 1.83 | +0.1 (+5.78%) | 11,376,000 |
31 Dec 2021 | HKD | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 3,368,000 |
30 Dec 2021 | HKD | 1.72 | 1.75 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 5,418,000 |
29 Dec 2021 | HKD | 1.69 | 1.75 | 1.69 | 1.71 | 1.71 | +0.04 (+2.40%) | 5,192,000 |
28 Dec 2021 | HKD | 1.74 | 1.75 | 1.66 | 1.67 | 1.67 | -0.06 (-3.47%) | 9,086,000 |
24 Dec 2021 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.12 (-6.49%) | 0 |
23 Dec 2021 | HKD | 1.75 | 1.89 | 1.75 | 1.85 | 1.85 | +0.08 (+4.52%) | 11,894,000 |
22 Dec 2021 | HKD | 1.81 | 1.81 | 1.72 | 1.77 | 1.77 | +0.01 (+0.57%) | 7,100,000 |
21 Dec 2021 | HKD | 1.71 | 1.81 | 1.71 | 1.76 | 1.76 | +0.05 (+2.92%) | 9,156,000 |
20 Dec 2021 | HKD | 1.91 | 1.91 | 1.7 | 1.71 | 1.71 | -0.2 (-10.47%) | 17,592,000 |
17 Dec 2021 | HKD | 2.06 | 2.06 | 1.87 | 1.91 | 1.91 | -0.14 (-6.83%) | 12,588,000 |
16 Dec 2021 | HKD | 2.07 | 2.08 | 2 | 2.05 | 2.05 | -0.02 (-0.97%) | 5,114,000 |
15 Dec 2021 | HKD | 2.08 | 2.19 | 2.04 | 2.07 | 2.07 | -0.02 (-0.96%) | 9,513,000 |
14 Dec 2021 | HKD | 2.21 | 2.24 | 2.06 | 2.09 | 2.09 | -0.12 (-5.43%) | 8,526,000 |
13 Dec 2021 | HKD | 2.1 | 2.3 | 2.1 | 2.21 | 2.21 | +0.11 (+5.24%) | 18,168,000 |