Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | HKD | 1.63 | 1.67 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 22,083,000 |
25 Jan 2022 | HKD | 1.7 | 1.73 | 1.59 | 1.61 | 1.61 | -0.09 (-5.29%) | 25,751,000 |
24 Jan 2022 | HKD | 1.67 | 1.76 | 1.63 | 1.7 | 1.7 | +0.06 (+3.66%) | 35,318,000 |
21 Jan 2022 | HKD | 1.62 | 1.73 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 42,015,500 |
20 Jan 2022 | HKD | 1.49 | 1.64 | 1.47 | 1.63 | 1.63 | +0.05 (+3.16%) | 74,845,148 |
19 Jan 2022 | HKD | 1.53 | 1.6 | 1.53 | 1.58 | 1.58 | +0.07 (+4.64%) | 25,303,301 |
18 Jan 2022 | HKD | 1.49 | 1.58 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 19,290,000 |
17 Jan 2022 | HKD | 1.55 | 1.56 | 1.46 | 1.49 | 1.49 | -0.05 (-3.25%) | 17,689,840 |
14 Jan 2022 | HKD | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 15,144,000 |
13 Jan 2022 | HKD | 1.64 | 1.68 | 1.54 | 1.55 | 1.55 | -0.11 (-6.63%) | 24,541,150 |
12 Jan 2022 | HKD | 1.75 | 1.75 | 1.63 | 1.66 | 1.66 | -0.07 (-4.05%) | 18,302,000 |
11 Jan 2022 | HKD | 1.73 | 1.79 | 1.66 | 1.73 | 1.73 | +0.02 (+1.17%) | 30,874,350 |
10 Jan 2022 | HKD | 1.55 | 1.75 | 1.55 | 1.71 | 1.71 | +0.18 (+11.76%) | 36,086,000 |
7 Jan 2022 | HKD | 1.48 | 1.56 | 1.39 | 1.53 | 1.53 | +0.05 (+3.38%) | 27,600,000 |
6 Jan 2022 | HKD | 1.5 | 1.52 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 11,899,000 |
5 Jan 2022 | HKD | 1.51 | 1.55 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 14,152,100 |
4 Jan 2022 | HKD | 1.37 | 1.54 | 1.36 | 1.48 | 1.48 | +0.12 (+8.82%) | 33,319,801 |
3 Jan 2022 | HKD | 1.42 | 1.42 | 1.29 | 1.36 | 1.36 | -0.05 (-3.55%) | 13,397,150 |
31 Dec 2021 | HKD | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | +0.05 (+3.68%) | 9,929,000 |
30 Dec 2021 | HKD | 1.48 | 1.49 | 1.34 | 1.36 | 1.36 | -0.13 (-8.72%) | 29,698,000 |
29 Dec 2021 | HKD | 1.65 | 1.65 | 1.48 | 1.49 | 1.49 | -0.16 (-9.70%) | 15,878,310 |
28 Dec 2021 | HKD | 1.62 | 1.71 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 16,119,470 |
24 Dec 2021 | HKD | 1.61 | 1.63 | 1.57 | 1.62 | 1.62 | +0.03 (+1.89%) | 6,805,755 |
23 Dec 2021 | HKD | 1.56 | 1.63 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 17,532,150 |
22 Dec 2021 | HKD | 1.63 | 1.64 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 22,926,000 |
21 Dec 2021 | HKD | 1.54 | 1.61 | 1.5 | 1.6 | 1.6 | +0.09 (+5.96%) | 18,254,000 |
20 Dec 2021 | HKD | 1.66 | 1.67 | 1.48 | 1.51 | 1.51 | -0.11 (-6.79%) | 28,765,900 |
17 Dec 2021 | HKD | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | -0.02 (-1.22%) | 21,809,000 |
16 Dec 2021 | HKD | 1.62 | 1.74 | 1.6 | 1.64 | 1.64 | +0.05 (+3.14%) | 24,357,150 |
15 Dec 2021 | HKD | 1.59 | 1.67 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 28,094,000 |