Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 12.2 | 12.72 | 12.2 | 12.38 | 12.38 | +0.18 (+1.48%) | 578,000 |
12 Jan 2022 | HKD | 12.1 | 12.38 | 11.74 | 12.2 | 12.2 | +0.54 (+4.63%) | 745,000 |
11 Jan 2022 | HKD | 11.4 | 12.16 | 11.4 | 11.66 | 11.66 | +0.16 (+1.39%) | 675,000 |
10 Jan 2022 | HKD | 11.6 | 11.68 | 11.04 | 11.5 | 11.5 | -0.3 (-2.54%) | 1,188,500 |
7 Jan 2022 | HKD | 12.2 | 12.22 | 11.8 | 11.8 | 11.8 | -0.46 (-3.75%) | 480,494 |
6 Jan 2022 | HKD | 12.8 | 12.8 | 12.1 | 12.26 | 12.26 | -0.34 (-2.70%) | 658,500 |
5 Jan 2022 | HKD | 13.24 | 13.28 | 12.46 | 12.6 | 12.6 | -0.24 (-1.87%) | 926,500 |
4 Jan 2022 | HKD | 12.24 | 12.84 | 12.22 | 12.84 | 12.84 | +0.62 (+5.07%) | 632,460 |
3 Jan 2022 | HKD | 12.18 | 12.28 | 12 | 12.22 | 12.22 | 0.0 (0.0%) | 181,500 |
31 Dec 2021 | HKD | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 12.2 | 12.48 | 12.18 | 12.22 | 12.22 | -0.02 (-0.16%) | 248,000 |
29 Dec 2021 | HKD | 12.26 | 12.48 | 12.24 | 12.24 | 12.24 | -0.04 (-0.33%) | 71,000 |
28 Dec 2021 | HKD | 12.28 | 12.44 | 11.82 | 12.28 | 12.28 | -0.02 (-0.16%) | 278,000 |
24 Dec 2021 | HKD | 12.24 | 12.5 | 12.16 | 12.3 | 12.3 | +0.06 (+0.49%) | 7,500 |
23 Dec 2021 | HKD | 12.5 | 12.5 | 12 | 12.24 | 12.24 | -0.36 (-2.86%) | 360,000 |
22 Dec 2021 | HKD | 11.6 | 12.6 | 11.6 | 12.6 | 12.6 | +1.24 (+10.92%) | 547,000 |
21 Dec 2021 | HKD | 11.54 | 11.7 | 11.1 | 11.36 | 11.36 | +0.2 (+1.79%) | 346,500 |
20 Dec 2021 | HKD | 12.32 | 12.32 | 10.82 | 11.16 | 11.16 | -0.94 (-7.77%) | 594,000 |
17 Dec 2021 | HKD | 12.92 | 13.08 | 12.1 | 12.1 | 12.1 | -0.86 (-6.64%) | 341,630 |
16 Dec 2021 | HKD | 12.5 | 12.98 | 12.5 | 12.96 | 12.96 | +0.56 (+4.52%) | 323,500 |
15 Dec 2021 | HKD | 12.6 | 12.68 | 12.34 | 12.4 | 12.4 | -0.2 (-1.59%) | 666,000 |
14 Dec 2021 | HKD | 12.7 | 13.06 | 12.6 | 12.6 | 12.6 | -0.18 (-1.41%) | 279,500 |
13 Dec 2021 | HKD | 13 | 13.28 | 12.66 | 12.78 | 12.78 | -0.1 (-0.78%) | 368,511 |
10 Dec 2021 | HKD | 12.78 | 12.98 | 12.78 | 12.88 | 12.88 | -0.14 (-1.08%) | 182,918 |
9 Dec 2021 | HKD | 12.6 | 13.02 | 12.6 | 13.02 | 13.02 | +0.12 (+0.93%) | 220,500 |
8 Dec 2021 | HKD | 12.54 | 12.94 | 12.52 | 12.9 | 12.9 | -0.04 (-0.31%) | 146,500 |
7 Dec 2021 | HKD | 12.7 | 13.1 | 12.7 | 12.94 | 12.94 | +0.14 (+1.09%) | 374,500 |
6 Dec 2021 | HKD | 13.5 | 13.5 | 12.7 | 12.8 | 12.8 | -0.62 (-4.62%) | 312,000 |
3 Dec 2021 | HKD | 13.4 | 13.96 | 13.3 | 13.42 | 13.42 | -0.2 (-1.47%) | 575,500 |
2 Dec 2021 | HKD | 13.02 | 13.86 | 13.02 | 13.62 | 13.62 | +0.48 (+3.65%) | 939,000 |