Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | HKD | 3.26 | 3.3 | 3.19 | 3.29 | 3.29 | +0.03 (+0.92%) | 27,000 |
18 Jan 2022 | HKD | 3.19 | 3.26 | 3.04 | 3.26 | 3.26 | +0.12 (+3.82%) | 478,000 |
17 Jan 2022 | HKD | 3.1 | 3.14 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 24,000 |
14 Jan 2022 | HKD | 3.11 | 3.14 | 3 | 3.1 | 3.1 | -0.01 (-0.32%) | 493,000 |
13 Jan 2022 | HKD | 3.09 | 3.11 | 3.01 | 3.11 | 3.11 | +0.11 (+3.67%) | 474,000 |
12 Jan 2022 | HKD | 2.84 | 3 | 2.8 | 3 | 3 | +0.16 (+5.63%) | 558,000 |
11 Jan 2022 | HKD | 2.94 | 2.94 | 2.65 | 2.84 | 2.84 | -0.01 (-0.35%) | 139,000 |
10 Jan 2022 | HKD | 3 | 3.11 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 978,000 |
7 Jan 2022 | HKD | 3.09 | 3.17 | 2.99 | 3 | 3 | -0.2 (-6.25%) | 1,202,000 |
6 Jan 2022 | HKD | 3.2 | 3.2 | 2.96 | 3.2 | 3.2 | +0.02 (+0.63%) | 391,000 |
5 Jan 2022 | HKD | 3.18 | 3.19 | 3.05 | 3.18 | 3.18 | -0.01 (-0.31%) | 308,000 |
4 Jan 2022 | HKD | 3.08 | 3.19 | 3.01 | 3.19 | 3.19 | +0.19 (+6.33%) | 14,000 |
3 Jan 2022 | HKD | 3.15 | 3.15 | 2.89 | 3 | 3 | -0.16 (-5.06%) | 406,000 |
31 Dec 2021 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | +0.06 (+1.94%) | 0 |
30 Dec 2021 | HKD | 3 | 3.13 | 3 | 3.1 | 3.1 | +0.07 (+2.31%) | 92,000 |
29 Dec 2021 | HKD | 3.02 | 3.06 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 365,000 |
28 Dec 2021 | HKD | 2.9 | 3.08 | 2.66 | 3.01 | 3.01 | +0.11 (+3.79%) | 235,000 |
24 Dec 2021 | HKD | 2.84 | 3.12 | 2.8 | 2.9 | 2.9 | -0.22 (-7.05%) | 128,000 |
23 Dec 2021 | HKD | 3 | 3.43 | 2.7 | 3.12 | 3.12 | -0.07 (-2.19%) | 531,000 |
22 Dec 2021 | HKD | 2.98 | 3.2 | 2.5 | 3.19 | 3.19 | +0.1 (+3.24%) | 539,000 |
21 Dec 2021 | HKD | 3.42 | 3.57 | 3.09 | 3.09 | 3.09 | -0.55 (-15.11%) | 164,000 |
20 Dec 2021 | HKD | 3.67 | 4.18 | 3.3 | 3.64 | 3.64 | -0.27 (-6.91%) | 768,000 |
17 Dec 2021 | HKD | 3.55 | 3.91 | 3.55 | 3.91 | 3.91 | +0.17 (+4.55%) | 225,000 |
16 Dec 2021 | HKD | 3.3 | 3.74 | 3.25 | 3.74 | 3.74 | +0.07 (+1.91%) | 181,000 |
15 Dec 2021 | HKD | 3.51 | 3.72 | 3.45 | 3.67 | 3.67 | -0.19 (-4.92%) | 173,000 |
14 Dec 2021 | HKD | 3.81 | 3.92 | 3.65 | 3.86 | 3.86 | -0.08 (-2.03%) | 56,000 |
13 Dec 2021 | HKD | 3.62 | 3.95 | 3.42 | 3.94 | 3.94 | +0.24 (+6.49%) | 288,000 |
10 Dec 2021 | HKD | 3.71 | 3.71 | 3.5 | 3.7 | 3.7 | +0.05 (+1.37%) | 63,000 |
9 Dec 2021 | HKD | 3.87 | 3.88 | 3.6 | 3.65 | 3.65 | -0.2 (-5.19%) | 308,000 |
8 Dec 2021 | HKD | 4.1 | 4.1 | 3.79 | 3.85 | 3.85 | -0.23 (-5.64%) | 261,000 |