Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | HKD | 20.15 | 22.5 | 20.15 | 21.9 | 21.9 | +0.7 (+3.30%) | 986,000 |
20 Jan 2022 | HKD | 20.45 | 21.3 | 20.15 | 21.2 | 21.2 | +0.65 (+3.16%) | 515,000 |
19 Jan 2022 | HKD | 21.45 | 21.45 | 19.96 | 20.55 | 20.55 | -0.3 (-1.44%) | 328,000 |
18 Jan 2022 | HKD | 20 | 21.2 | 20 | 20.85 | 20.85 | +0.87 (+4.35%) | 422,000 |
17 Jan 2022 | HKD | 21.35 | 21.35 | 19.94 | 19.98 | 19.98 | -1.32 (-6.20%) | 1,501,000 |
14 Jan 2022 | HKD | 21.4 | 21.8 | 21.15 | 21.3 | 21.3 | -0.25 (-1.16%) | 575,000 |
13 Jan 2022 | HKD | 22.05 | 22.05 | 21.5 | 21.55 | 21.55 | -0.85 (-3.79%) | 452,000 |
12 Jan 2022 | HKD | 21.6 | 22.5 | 21.6 | 22.4 | 22.4 | +0.8 (+3.70%) | 694,000 |
11 Jan 2022 | HKD | 22 | 22.15 | 21.5 | 21.6 | 21.6 | -0.55 (-2.48%) | 652,000 |
10 Jan 2022 | HKD | 22 | 22.5 | 21.5 | 22.15 | 22.15 | +0.15 (+0.68%) | 668,000 |
7 Jan 2022 | HKD | 22.3 | 22.5 | 21.7 | 22 | 22 | -0.3 (-1.35%) | 917,068 |
6 Jan 2022 | HKD | 21.9 | 22.4 | 21.55 | 22.3 | 22.3 | +0.4 (+1.83%) | 1,305,000 |
5 Jan 2022 | HKD | 23.9 | 23.95 | 21.9 | 21.9 | 21.9 | -1.65 (-7.01%) | 965,250 |
4 Jan 2022 | HKD | 23.7 | 23.8 | 23 | 23.55 | 23.55 | +0.05 (+0.21%) | 442,588 |
3 Jan 2022 | HKD | 23.8 | 24.15 | 22.2 | 23.5 | 23.5 | -0.55 (-2.29%) | 965,600 |
31 Dec 2021 | HKD | 24.05 | 24.5 | 23.2 | 24.05 | 24.05 | 0.0 (0.0%) | 624,000 |
30 Dec 2021 | HKD | 23.85 | 24.2 | 23.6 | 24.05 | 24.05 | +0.05 (+0.21%) | 152,000 |
29 Dec 2021 | HKD | 24.3 | 24.4 | 23.55 | 24 | 24 | -0.25 (-1.03%) | 131,000 |
28 Dec 2021 | HKD | 24.85 | 24.9 | 24 | 24.25 | 24.25 | 0.0 (0.0%) | 352,000 |
24 Dec 2021 | HKD | 24.3 | 24.35 | 24 | 24.25 | 24.25 | -0.05 (-0.21%) | 34,000 |
23 Dec 2021 | HKD | 23.8 | 25.2 | 23.8 | 24.3 | 24.3 | +0.5 (+2.10%) | 575,000 |
22 Dec 2021 | HKD | 22.1 | 24.15 | 22.1 | 23.8 | 23.8 | +1.8 (+8.18%) | 760,000 |
21 Dec 2021 | HKD | 22.2 | 22.95 | 22 | 22 | 22 | -0.3 (-1.35%) | 463,000 |
20 Dec 2021 | HKD | 24.5 | 24.5 | 22 | 22.3 | 22.3 | -2.2 (-8.98%) | 714,000 |
17 Dec 2021 | HKD | 24.1 | 24.5 | 23.25 | 24.5 | 24.5 | +0.5 (+2.08%) | 441,496 |
16 Dec 2021 | HKD | 23.6 | 24.15 | 23.5 | 24 | 24 | +0.55 (+2.35%) | 354,000 |
15 Dec 2021 | HKD | 23.7 | 24 | 23.15 | 23.45 | 23.45 | -0.65 (-2.70%) | 351,000 |
14 Dec 2021 | HKD | 24.65 | 24.65 | 23.3 | 24.1 | 24.1 | +0.3 (+1.26%) | 533,000 |
13 Dec 2021 | HKD | 25.3 | 25.5 | 23.6 | 23.8 | 23.8 | -1.6 (-6.30%) | 934,000 |
10 Dec 2021 | HKD | 26.05 | 26.4 | 25 | 25.4 | 25.4 | -1.45 (-5.40%) | 382,000 |