Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | HKD | 8.91 | 9.02 | 8.7 | 8.86 | 8.86 | -0.07 (-0.78%) | 10,434,000 |
11 Jan 2022 | HKD | 8.9 | 9.37 | 8.37 | 8.93 | 8.93 | +0.03 (+0.34%) | 22,890,000 |
10 Jan 2022 | HKD | 7.8 | 8.93 | 7.61 | 8.9 | 8.9 | +1 (+12.66%) | 6,782,000 |
7 Jan 2022 | HKD | 7.36 | 8 | 7.14 | 7.9 | 7.9 | +0.41 (+5.47%) | 1,789,000 |
6 Jan 2022 | HKD | 7.1 | 7.5 | 6.86 | 7.49 | 7.49 | +0.34 (+4.76%) | 2,234,000 |
5 Jan 2022 | HKD | 7.2 | 7.4 | 6.98 | 7.15 | 7.15 | -0.1 (-1.38%) | 2,104,000 |
4 Jan 2022 | HKD | 6.92 | 7.36 | 6.89 | 7.25 | 7.25 | +0.33 (+4.77%) | 3,516,000 |
3 Jan 2022 | HKD | 6.9 | 7.2 | 6.85 | 6.92 | 6.92 | -0.08 (-1.14%) | 1,214,000 |
31 Dec 2021 | HKD | 6.68 | 7 | 6.58 | 7 | 7 | +0.32 (+4.79%) | 1,420,000 |
30 Dec 2021 | HKD | 6.7 | 6.85 | 6.59 | 6.68 | 6.68 | -0.13 (-1.91%) | 2,252,000 |
29 Dec 2021 | HKD | 6.3 | 6.86 | 6.16 | 6.81 | 6.81 | +0.48 (+7.58%) | 1,932,000 |
28 Dec 2021 | HKD | 6.21 | 6.4 | 6.21 | 6.33 | 6.33 | +0.06 (+0.96%) | 2,528,000 |
24 Dec 2021 | HKD | 6.2 | 6.37 | 6.1 | 6.27 | 6.27 | +0.01 (+0.16%) | 746,000 |
23 Dec 2021 | HKD | 6.24 | 6.43 | 6.23 | 6.26 | 6.26 | -0.04 (-0.63%) | 1,630,000 |
22 Dec 2021 | HKD | 6.35 | 6.55 | 6.26 | 6.3 | 6.3 | -0.1 (-1.56%) | 1,726,000 |
21 Dec 2021 | HKD | 5.96 | 6.5 | 5.96 | 6.4 | 6.4 | +0.4 (+6.67%) | 3,750,000 |
20 Dec 2021 | HKD | 5.95 | 6.07 | 5.88 | 6 | 6 | 0.0 (0.0%) | 1,368,000 |
17 Dec 2021 | HKD | 5.77 | 6.07 | 5.65 | 6 | 6 | +0.23 (+3.99%) | 4,704,000 |
16 Dec 2021 | HKD | 5.65 | 5.9 | 5.6 | 5.77 | 5.77 | +0.08 (+1.41%) | 2,428,000 |
15 Dec 2021 | HKD | 5.5 | 5.74 | 5.4 | 5.69 | 5.69 | +0.05 (+0.89%) | 4,106,000 |
14 Dec 2021 | HKD | 5.25 | 5.67 | 5.15 | 5.64 | 5.64 | +0.33 (+6.21%) | 2,504,232 |
13 Dec 2021 | HKD | 5.42 | 5.57 | 5.17 | 5.31 | 5.31 | -0.14 (-2.57%) | 1,620,000 |
10 Dec 2021 | HKD | 5.39 | 5.74 | 5.17 | 5.45 | 5.45 | -0.05 (-0.91%) | 3,524,000 |
9 Dec 2021 | HKD | 5.15 | 5.5 | 5.05 | 5.5 | 5.5 | +0.33 (+6.38%) | 1,678,000 |
8 Dec 2021 | HKD | 5.11 | 5.6 | 5.05 | 5.17 | 5.17 | -0.05 (-0.96%) | 1,146,000 |
7 Dec 2021 | HKD | 5.1 | 5.49 | 5.03 | 5.22 | 5.22 | -0.05 (-0.95%) | 1,542,000 |
6 Dec 2021 | HKD | 5.45 | 6 | 5.26 | 5.27 | 5.27 | -0.52 (-8.98%) | 2,778,000 |
3 Dec 2021 | HKD | 6.08 | 6.08 | 5.66 | 5.79 | 5.79 | -0.31 (-5.08%) | 1,796,000 |
2 Dec 2021 | HKD | 6.25 | 6.69 | 6 | 6.1 | 6.1 | -0.15 (-2.40%) | 3,152,000 |
1 Dec 2021 | HKD | 5.45 | 6.7 | 5 | 6.25 | 6.25 | -0.47 (-6.99%) | 9,872,000 |