Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 2.85 | 2.88 | 2.81 | 2.83 | 2.83 | -0.02 (-0.70%) | 643,000 |
12 Jan 2022 | HKD | 2.85 | 2.91 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 768,000 |
11 Jan 2022 | HKD | 2.89 | 2.89 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 95,000 |
10 Jan 2022 | HKD | 2.84 | 2.84 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 164,000 |
7 Jan 2022 | HKD | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | +0.01 (+0.36%) | 2,231,000 |
6 Jan 2022 | HKD | 2.85 | 2.85 | 2.76 | 2.8 | 2.8 | +0.03 (+1.08%) | 217,000 |
5 Jan 2022 | HKD | 2.9 | 2.9 | 2.72 | 2.77 | 2.77 | -0.13 (-4.48%) | 1,142,000 |
4 Jan 2022 | HKD | 2.89 | 2.9 | 2.86 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,050,000 |
3 Jan 2022 | HKD | 2.85 | 2.89 | 2.78 | 2.85 | 2.85 | 0.0 (0.0%) | 1,332,000 |
31 Dec 2021 | HKD | 2.76 | 2.89 | 2.76 | 2.85 | 2.85 | +0.08 (+2.89%) | 878,000 |
30 Dec 2021 | HKD | 2.78 | 2.78 | 2.71 | 2.77 | 2.77 | 0.0 (0.0%) | 594,000 |
29 Dec 2021 | HKD | 2.74 | 2.77 | 2.71 | 2.77 | 2.77 | +0.06 (+2.21%) | 1,586,000 |
28 Dec 2021 | HKD | 2.77 | 2.77 | 2.71 | 2.71 | 2.71 | -0.07 (-2.52%) | 343,000 |
24 Dec 2021 | HKD | 2.74 | 2.78 | 2.7 | 2.78 | 2.78 | +0.05 (+1.83%) | 404,000 |
23 Dec 2021 | HKD | 2.66 | 2.79 | 2.61 | 2.73 | 2.73 | +0.13 (+5%) | 877,890 |
22 Dec 2021 | HKD | 2.68 | 2.69 | 2.6 | 2.6 | 2.6 | -0.08 (-2.99%) | 1,287,000 |
21 Dec 2021 | HKD | 2.62 | 2.69 | 2.6 | 2.68 | 2.68 | +0.06 (+2.29%) | 994,000 |
20 Dec 2021 | HKD | 2.68 | 2.69 | 2.59 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,254,000 |
17 Dec 2021 | HKD | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | -0.1 (-3.64%) | 1,628,446 |
16 Dec 2021 | HKD | 2.75 | 2.8 | 2.72 | 2.75 | 2.75 | -0.02 (-0.72%) | 1,192,000 |
15 Dec 2021 | HKD | 2.78 | 2.78 | 2.73 | 2.77 | 2.77 | -0.01 (-0.36%) | 592,000 |
14 Dec 2021 | HKD | 2.82 | 2.86 | 2.78 | 2.78 | 2.78 | -0.02 (-0.71%) | 610,000 |
13 Dec 2021 | HKD | 2.84 | 2.87 | 2.8 | 2.8 | 2.8 | -0.09 (-3.11%) | 808,000 |
10 Dec 2021 | HKD | 2.84 | 2.89 | 2.8 | 2.89 | 2.89 | +0.05 (+1.76%) | 451,000 |
9 Dec 2021 | HKD | 2.8 | 2.87 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 261,000 |
8 Dec 2021 | HKD | 2.8 | 2.83 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 1,160,000 |
7 Dec 2021 | HKD | 2.9 | 2.92 | 2.71 | 2.8 | 2.8 | +0.1 (+3.70%) | 4,393,156 |
6 Dec 2021 | HKD | 2.74 | 2.74 | 2.65 | 2.7 | 2.7 | -0.02 (-0.74%) | 388,000 |
3 Dec 2021 | HKD | 2.73 | 2.75 | 2.67 | 2.72 | 2.72 | -0.03 (-1.09%) | 141,000 |
2 Dec 2021 | HKD | 2.8 | 2.81 | 2.65 | 2.75 | 2.75 | -0.02 (-0.72%) | 2,835,500 |