Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 4.2 | 4.28 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 3,142,000 |
12 Jan 2022 | HKD | 4.18 | 4.24 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,680,000 |
11 Jan 2022 | HKD | 4.24 | 4.26 | 4.14 | 4.17 | 4.17 | -0.07 (-1.65%) | 3,012,000 |
10 Jan 2022 | HKD | 4.2 | 4.28 | 4.14 | 4.24 | 4.24 | +0.09 (+2.17%) | 3,484,000 |
7 Jan 2022 | HKD | 4.21 | 4.25 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 3,374,000 |
6 Jan 2022 | HKD | 4.25 | 4.37 | 4.08 | 4.18 | 4.18 | -0.02 (-0.48%) | 11,788,000 |
5 Jan 2022 | HKD | 3.95 | 4.26 | 3.95 | 4.2 | 4.2 | +0.22 (+5.53%) | 14,220,000 |
4 Jan 2022 | HKD | 4.01 | 4.05 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 2,056,000 |
3 Jan 2022 | HKD | 3.94 | 4.04 | 3.91 | 4.01 | 4.01 | +0.06 (+1.52%) | 1,110,000 |
31 Dec 2021 | HKD | 3.92 | 3.95 | 3.86 | 3.95 | 3.95 | +0.07 (+1.80%) | 560,000 |
30 Dec 2021 | HKD | 3.81 | 3.94 | 3.79 | 3.88 | 3.88 | +0.07 (+1.84%) | 1,536,000 |
29 Dec 2021 | HKD | 3.95 | 3.95 | 3.8 | 3.81 | 3.81 | -0.13 (-3.30%) | 1,484,000 |
28 Dec 2021 | HKD | 3.93 | 4 | 3.91 | 3.94 | 3.94 | -0.05 (-1.25%) | 1,692,000 |
24 Dec 2021 | HKD | 3.97 | 4.01 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,004,000 |
23 Dec 2021 | HKD | 3.97 | 4.02 | 3.92 | 3.97 | 3.97 | 0.0 (0.0%) | 1,682,500 |
22 Dec 2021 | HKD | 4.1 | 4.13 | 3.97 | 3.97 | 3.97 | -0.09 (-2.22%) | 1,238,000 |
21 Dec 2021 | HKD | 4.03 | 4.09 | 3.99 | 4.06 | 4.06 | +0.04 (+1.00%) | 2,068,000 |
20 Dec 2021 | HKD | 4.17 | 4.19 | 3.95 | 4.02 | 4.02 | -0.07 (-1.71%) | 4,118,000 |
17 Dec 2021 | HKD | 4.18 | 4.18 | 4.07 | 4.09 | 4.09 | -0.05 (-1.21%) | 3,332,000 |
16 Dec 2021 | HKD | 4 | 4.17 | 3.97 | 4.14 | 4.14 | +0.13 (+3.24%) | 5,524,000 |
15 Dec 2021 | HKD | 4.06 | 4.11 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 3,318,000 |
14 Dec 2021 | HKD | 4.07 | 4.12 | 4.02 | 4.06 | 4.06 | -0.01 (-0.25%) | 3,616,000 |
13 Dec 2021 | HKD | 4.09 | 4.21 | 4 | 4.07 | 4.07 | +0.09 (+2.26%) | 6,918,400 |
10 Dec 2021 | HKD | 3.88 | 4.03 | 3.88 | 3.98 | 3.98 | +0.07 (+1.79%) | 5,616,000 |
9 Dec 2021 | HKD | 3.83 | 3.96 | 3.83 | 3.91 | 3.91 | +0.09 (+2.36%) | 5,792,000 |
8 Dec 2021 | HKD | 3.8 | 3.87 | 3.75 | 3.82 | 3.82 | +0.05 (+1.33%) | 2,716,000 |
7 Dec 2021 | HKD | 3.74 | 3.84 | 3.7 | 3.77 | 3.77 | +0.05 (+1.34%) | 3,864,000 |
6 Dec 2021 | HKD | 3.71 | 3.76 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 1,214,000 |
3 Dec 2021 | HKD | 3.81 | 3.81 | 3.7 | 3.73 | 3.73 | -0.04 (-1.06%) | 2,972,000 |
2 Dec 2021 | HKD | 3.68 | 3.89 | 3.68 | 3.77 | 3.77 | +0.09 (+2.45%) | 5,946,000 |