Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2022 | HKD | 3.31 | 3.43 | 3.22 | 3.25 | 3.25 | -0.1 (-2.99%) | 8,198,000 |
24 Jan 2022 | HKD | 3.55 | 3.55 | 3.29 | 3.35 | 3.35 | -0.2 (-5.63%) | 14,928,000 |
21 Jan 2022 | HKD | 3.64 | 3.68 | 3.48 | 3.55 | 3.55 | -0.09 (-2.47%) | 11,886,000 |
20 Jan 2022 | HKD | 3.69 | 3.76 | 3.59 | 3.64 | 3.64 | 0.0 (0.0%) | 6,554,000 |
19 Jan 2022 | HKD | 3.62 | 3.76 | 3.58 | 3.64 | 3.64 | +0.02 (+0.55%) | 5,078,000 |
18 Jan 2022 | HKD | 3.68 | 3.93 | 3.59 | 3.62 | 3.62 | -0.12 (-3.21%) | 20,192,000 |
17 Jan 2022 | HKD | 3.74 | 3.76 | 3.64 | 3.74 | 3.74 | -0.06 (-1.58%) | 4,630,000 |
14 Jan 2022 | HKD | 3.55 | 3.83 | 3.48 | 3.8 | 3.8 | +0.03 (+0.80%) | 11,202,000 |
13 Jan 2022 | HKD | 3.86 | 3.86 | 3.71 | 3.77 | 3.77 | -0.07 (-1.82%) | 4,652,000 |
12 Jan 2022 | HKD | 3.68 | 3.85 | 3.64 | 3.84 | 3.84 | +0.23 (+6.37%) | 7,530,000 |
11 Jan 2022 | HKD | 3.71 | 3.74 | 3.54 | 3.61 | 3.61 | -0.13 (-3.48%) | 5,590,000 |
10 Jan 2022 | HKD | 3.58 | 3.85 | 3.56 | 3.74 | 3.74 | +0.14 (+3.89%) | 12,940,000 |
7 Jan 2022 | HKD | 3.83 | 3.85 | 3.58 | 3.6 | 3.6 | -0.2 (-5.26%) | 10,826,000 |
6 Jan 2022 | HKD | 3.82 | 3.86 | 3.65 | 3.8 | 3.8 | -0.02 (-0.52%) | 17,000,000 |
5 Jan 2022 | HKD | 3.95 | 4.03 | 3.75 | 3.82 | 3.82 | -0.14 (-3.54%) | 15,538,000 |
4 Jan 2022 | HKD | 4.24 | 4.25 | 3.88 | 3.96 | 3.96 | -0.25 (-5.94%) | 22,266,000 |
3 Jan 2022 | HKD | 4.4 | 4.42 | 4.06 | 4.21 | 4.21 | -0.19 (-4.32%) | 13,226,000 |
31 Dec 2021 | HKD | 4.28 | 4.42 | 4.16 | 4.4 | 4.4 | +0.19 (+4.51%) | 4,666,000 |
30 Dec 2021 | HKD | 4.25 | 4.26 | 4.11 | 4.21 | 4.21 | -0.01 (-0.24%) | 6,928,000 |
29 Dec 2021 | HKD | 4.34 | 4.34 | 4.17 | 4.22 | 4.22 | -0.08 (-1.86%) | 3,296,000 |
28 Dec 2021 | HKD | 4.33 | 4.48 | 4.2 | 4.3 | 4.3 | -0.03 (-0.69%) | 9,822,000 |
24 Dec 2021 | HKD | 4.59 | 4.64 | 4.25 | 4.33 | 4.33 | -0.23 (-5.04%) | 7,852,000 |
23 Dec 2021 | HKD | 4.42 | 4.62 | 4.38 | 4.56 | 4.56 | +0.14 (+3.17%) | 7,548,000 |
22 Dec 2021 | HKD | 4.44 | 4.49 | 4.32 | 4.42 | 4.42 | +0.08 (+1.84%) | 6,270,000 |
21 Dec 2021 | HKD | 4.26 | 4.39 | 4.19 | 4.34 | 4.34 | +0.06 (+1.40%) | 7,400,000 |
20 Dec 2021 | HKD | 4.47 | 4.57 | 4.17 | 4.28 | 4.28 | -0.27 (-5.93%) | 18,282,000 |
17 Dec 2021 | HKD | 4.83 | 4.85 | 4.48 | 4.55 | 4.55 | -0.3 (-6.19%) | 15,116,000 |
16 Dec 2021 | HKD | 4.74 | 4.86 | 4.66 | 4.85 | 4.85 | +0.13 (+2.75%) | 8,560,500 |
15 Dec 2021 | HKD | 4.99 | 5 | 4.66 | 4.72 | 4.72 | -0.23 (-4.65%) | 15,310,000 |
14 Dec 2021 | HKD | 5.13 | 5.19 | 4.9 | 4.95 | 4.95 | -0.2 (-3.88%) | 11,724,000 |