Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 4.96 | 5.05 | 4.75 | 4.82 | 4.82 | -0.12 (-2.43%) | 3,007,000 |
19 Jan 2022 | HKD | 4.75 | 5.08 | 4.75 | 4.94 | 4.94 | +0.14 (+2.92%) | 5,522,000 |
18 Jan 2022 | HKD | 4.75 | 5.12 | 4.65 | 4.8 | 4.8 | +0.05 (+1.05%) | 8,296,000 |
17 Jan 2022 | HKD | 4.36 | 4.78 | 4.36 | 4.75 | 4.75 | +0.41 (+9.45%) | 8,180,000 |
14 Jan 2022 | HKD | 4.17 | 4.38 | 4.14 | 4.34 | 4.34 | +0.19 (+4.58%) | 4,830,000 |
13 Jan 2022 | HKD | 4.2 | 4.21 | 4.15 | 4.15 | 4.15 | -0.06 (-1.43%) | 2,084,000 |
12 Jan 2022 | HKD | 4.13 | 4.25 | 4.13 | 4.21 | 4.21 | +0.12 (+2.93%) | 1,270,000 |
11 Jan 2022 | HKD | 4.13 | 4.26 | 4.03 | 4.09 | 4.09 | -0.06 (-1.45%) | 3,776,000 |
10 Jan 2022 | HKD | 4.15 | 4.26 | 4.1 | 4.15 | 4.15 | -0.03 (-0.72%) | 2,468,000 |
7 Jan 2022 | HKD | 4 | 4.2 | 3.98 | 4.18 | 4.18 | +0.18 (+4.50%) | 2,614,000 |
6 Jan 2022 | HKD | 3.97 | 4.03 | 3.79 | 4 | 4 | 0.0 (0.0%) | 3,924,000 |
5 Jan 2022 | HKD | 4.36 | 4.4 | 3.95 | 4 | 4 | -0.39 (-8.88%) | 8,556,000 |
4 Jan 2022 | HKD | 4.5 | 4.59 | 4.32 | 4.39 | 4.39 | -0.14 (-3.09%) | 2,908,000 |
3 Jan 2022 | HKD | 4.5 | 4.57 | 4.31 | 4.53 | 4.53 | +0.09 (+2.03%) | 3,757,977 |
31 Dec 2021 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 4.47 | 4.59 | 4.34 | 4.44 | 4.44 | -0.03 (-0.67%) | 1,818,000 |
29 Dec 2021 | HKD | 4.44 | 4.47 | 4.26 | 4.47 | 4.47 | +0.07 (+1.59%) | 2,977,000 |
28 Dec 2021 | HKD | 4.5 | 4.5 | 4.35 | 4.4 | 4.4 | -0.1 (-2.22%) | 1,358,000 |
24 Dec 2021 | HKD | 4.52 | 4.64 | 4.38 | 4.5 | 4.5 | -0.01 (-0.22%) | 2,012,000 |
23 Dec 2021 | HKD | 4.51 | 4.8 | 4.45 | 4.51 | 4.51 | +0.04 (+0.89%) | 4,496,500 |
22 Dec 2021 | HKD | 4.26 | 4.48 | 4.23 | 4.47 | 4.47 | +0.21 (+4.93%) | 2,901,000 |
21 Dec 2021 | HKD | 4.05 | 4.28 | 4.03 | 4.26 | 4.26 | +0.21 (+5.19%) | 4,350,249 |
20 Dec 2021 | HKD | 4.12 | 4.25 | 4.03 | 4.05 | 4.05 | -0.21 (-4.93%) | 5,451,000 |
17 Dec 2021 | HKD | 4.37 | 4.45 | 4.19 | 4.26 | 4.26 | -0.16 (-3.62%) | 6,069,500 |
16 Dec 2021 | HKD | 4.3 | 4.46 | 4.25 | 4.42 | 4.42 | +0.12 (+2.79%) | 3,692,000 |
15 Dec 2021 | HKD | 4.29 | 4.42 | 4.21 | 4.3 | 4.3 | +0.01 (+0.23%) | 4,912,000 |
14 Dec 2021 | HKD | 4.28 | 4.44 | 4.21 | 4.29 | 4.29 | -0.02 (-0.46%) | 4,540,000 |
13 Dec 2021 | HKD | 4.24 | 4.52 | 4.16 | 4.31 | 4.31 | +0.07 (+1.65%) | 5,742,000 |
10 Dec 2021 | HKD | 4.3 | 4.33 | 4.12 | 4.24 | 4.24 | -0.06 (-1.40%) | 2,634,000 |
9 Dec 2021 | HKD | 4.25 | 4.4 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 4,780,000 |