Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | HKD | 2.7 | 2.7 | 2.55 | 2.6 | 2.6 | -0.05 (-1.89%) | 476,000 |
20 Jan 2022 | HKD | 2.46 | 2.67 | 2.42 | 2.65 | 2.65 | +0.18 (+7.29%) | 2,517,000 |
19 Jan 2022 | HKD | 2.42 | 2.5 | 2.37 | 2.47 | 2.47 | +0.08 (+3.35%) | 1,333,000 |
18 Jan 2022 | HKD | 2.4 | 2.49 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 315,000 |
17 Jan 2022 | HKD | 2.4 | 2.4 | 2.31 | 2.37 | 2.37 | -0.02 (-0.84%) | 299,235 |
14 Jan 2022 | HKD | 2.45 | 2.47 | 2.37 | 2.39 | 2.39 | -0.06 (-2.45%) | 1,659,000 |
13 Jan 2022 | HKD | 2.5 | 2.56 | 2.4 | 2.45 | 2.45 | -0.15 (-5.77%) | 602,000 |
12 Jan 2022 | HKD | 2.64 | 2.66 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 1,117,000 |
11 Jan 2022 | HKD | 2.41 | 2.63 | 2.41 | 2.6 | 2.6 | +0.13 (+5.26%) | 2,068,000 |
10 Jan 2022 | HKD | 2.31 | 2.51 | 2.31 | 2.47 | 2.47 | +0.11 (+4.66%) | 1,365,000 |
7 Jan 2022 | HKD | 2.3 | 2.37 | 2.26 | 2.36 | 2.36 | +0.04 (+1.72%) | 501,000 |
6 Jan 2022 | HKD | 2.3 | 2.32 | 2.2 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,242,000 |
5 Jan 2022 | HKD | 2.44 | 2.44 | 2.3 | 2.31 | 2.31 | -0.14 (-5.71%) | 1,075,000 |
4 Jan 2022 | HKD | 2.4 | 2.52 | 2.4 | 2.45 | 2.45 | +0.06 (+2.51%) | 1,606,000 |
3 Jan 2022 | HKD | 2.48 | 2.48 | 2.31 | 2.39 | 2.39 | -0.05 (-2.05%) | 870,450 |
31 Dec 2021 | HKD | 2.47 | 2.49 | 2.37 | 2.44 | 2.44 | -0.03 (-1.21%) | 422,452 |
30 Dec 2021 | HKD | 2.52 | 2.52 | 2.4 | 2.47 | 2.47 | -0.05 (-1.98%) | 628,000 |
29 Dec 2021 | HKD | 2.58 | 2.58 | 2.48 | 2.52 | 2.52 | -0.06 (-2.33%) | 379,000 |
28 Dec 2021 | HKD | 2.48 | 2.59 | 2.48 | 2.58 | 2.58 | +0.03 (+1.18%) | 706,000 |
24 Dec 2021 | HKD | 2.6 | 2.6 | 2.53 | 2.55 | 2.55 | +0.05 (+2%) | 31,000 |
23 Dec 2021 | HKD | 2.5 | 2.57 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 833,000 |
22 Dec 2021 | HKD | 2.5 | 2.55 | 2.43 | 2.51 | 2.51 | +0.06 (+2.45%) | 1,045,868 |
21 Dec 2021 | HKD | 2.32 | 2.48 | 2.28 | 2.45 | 2.45 | +0.17 (+7.46%) | 1,545,000 |
20 Dec 2021 | HKD | 2.48 | 2.6 | 2.26 | 2.28 | 2.28 | -0.34 (-12.98%) | 2,596,000 |
17 Dec 2021 | HKD | 2.66 | 2.73 | 2.56 | 2.62 | 2.62 | -0.09 (-3.32%) | 2,087,000 |
16 Dec 2021 | HKD | 2.49 | 2.75 | 2.49 | 2.71 | 2.71 | +0.27 (+11.07%) | 2,769,000 |
15 Dec 2021 | HKD | 2.62 | 2.68 | 2.4 | 2.44 | 2.44 | -0.19 (-7.22%) | 4,232,032 |
14 Dec 2021 | HKD | 2.82 | 2.82 | 2.59 | 2.63 | 2.63 | -0.17 (-6.07%) | 3,635,551 |
13 Dec 2021 | HKD | 2.91 | 2.94 | 2.8 | 2.8 | 2.8 | -0.08 (-2.78%) | 1,161,000 |
10 Dec 2021 | HKD | 3 | 3.06 | 2.86 | 2.88 | 2.88 | -0.09 (-3.03%) | 1,201,000 |