Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | HKD | 6.43 | 6.5 | 6.28 | 6.3 | 6.3 | -0.11 (-1.72%) | 3,360,500 |
20 Jan 2022 | HKD | 6.52 | 6.54 | 6.37 | 6.41 | 6.41 | -0.09 (-1.38%) | 4,306,000 |
19 Jan 2022 | HKD | 6.32 | 6.52 | 6.32 | 6.5 | 6.5 | +0.18 (+2.85%) | 6,449,500 |
18 Jan 2022 | HKD | 6.38 | 6.54 | 6.28 | 6.32 | 6.32 | 0.0 (0.0%) | 4,740,185 |
17 Jan 2022 | HKD | 6.31 | 6.4 | 6.26 | 6.32 | 6.32 | -0.01 (-0.16%) | 1,921,500 |
14 Jan 2022 | HKD | 6.29 | 6.38 | 6.26 | 6.33 | 6.33 | +0.04 (+0.64%) | 1,136,500 |
13 Jan 2022 | HKD | 6.42 | 6.44 | 6.26 | 6.29 | 6.29 | -0.12 (-1.87%) | 2,004,000 |
12 Jan 2022 | HKD | 6.43 | 6.45 | 6.3 | 6.41 | 6.41 | +0.03 (+0.47%) | 1,945,500 |
11 Jan 2022 | HKD | 6.38 | 6.48 | 6.33 | 6.38 | 6.38 | -0.04 (-0.62%) | 927,500 |
10 Jan 2022 | HKD | 6.25 | 6.46 | 6.25 | 6.42 | 6.42 | +0.17 (+2.72%) | 2,355,800 |
7 Jan 2022 | HKD | 6.22 | 6.33 | 6.13 | 6.25 | 6.25 | -0.07 (-1.11%) | 2,654,500 |
6 Jan 2022 | HKD | 6.4 | 6.4 | 6.15 | 6.32 | 6.32 | -0.05 (-0.78%) | 2,517,300 |
5 Jan 2022 | HKD | 6.64 | 6.64 | 6.32 | 6.37 | 6.37 | -0.15 (-2.30%) | 1,819,000 |
4 Jan 2022 | HKD | 6.56 | 6.62 | 6.43 | 6.52 | 6.52 | -0.03 (-0.46%) | 2,715,000 |
3 Jan 2022 | HKD | 6.47 | 6.55 | 6.42 | 6.55 | 6.55 | +0.09 (+1.39%) | 1,184,000 |
31 Dec 2021 | HKD | 6.36 | 6.47 | 6.36 | 6.46 | 6.46 | +0.1 (+1.57%) | 581,500 |
30 Dec 2021 | HKD | 6.28 | 6.4 | 6.28 | 6.36 | 6.36 | +0.02 (+0.32%) | 959,500 |
29 Dec 2021 | HKD | 6.45 | 6.46 | 6.21 | 6.34 | 6.34 | -0.07 (-1.09%) | 1,173,500 |
28 Dec 2021 | HKD | 6.51 | 6.59 | 6.38 | 6.41 | 6.41 | -0.08 (-1.23%) | 2,121,500 |
24 Dec 2021 | HKD | 6.5 | 6.52 | 6.41 | 6.49 | 6.49 | +0.06 (+0.93%) | 765,500 |
23 Dec 2021 | HKD | 6.45 | 6.55 | 6.42 | 6.43 | 6.43 | +0.03 (+0.47%) | 2,302,657 |
22 Dec 2021 | HKD | 6.26 | 6.49 | 6.26 | 6.4 | 6.4 | +0.14 (+2.24%) | 3,159,500 |
21 Dec 2021 | HKD | 6.18 | 6.3 | 6.18 | 6.26 | 6.26 | +0.08 (+1.29%) | 1,273,000 |
20 Dec 2021 | HKD | 6.23 | 6.33 | 6.16 | 6.18 | 6.18 | -0.06 (-0.96%) | 2,147,500 |
17 Dec 2021 | HKD | 6.28 | 6.46 | 6.23 | 6.24 | 6.24 | -0.12 (-1.89%) | 2,223,291 |
16 Dec 2021 | HKD | 6.15 | 6.37 | 6.15 | 6.36 | 6.36 | +0.24 (+3.92%) | 2,786,700 |
15 Dec 2021 | HKD | 6.11 | 6.24 | 6.05 | 6.12 | 6.12 | +0.01 (+0.16%) | 3,203,200 |
14 Dec 2021 | HKD | 6.18 | 6.18 | 6.01 | 6.11 | 6.11 | +0.07 (+1.16%) | 1,735,500 |
13 Dec 2021 | HKD | 6.25 | 6.27 | 6.04 | 6.04 | 6.04 | -0.21 (-3.36%) | 2,635,500 |
10 Dec 2021 | HKD | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.09 (-1.42%) | 777,500 |