Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | HKD | 5.26 | 5.3 | 5.26 | 5.3 | 5.3 | +0.03 (+0.57%) | 28,500 |
13 Jan 2022 | HKD | 5.35 | 5.41 | 5.25 | 5.27 | 5.27 | -0.15 (-2.77%) | 166,500 |
12 Jan 2022 | HKD | 5.3 | 5.42 | 5.3 | 5.42 | 5.42 | +0.12 (+2.26%) | 156,000 |
11 Jan 2022 | HKD | 5.28 | 5.3 | 5.25 | 5.3 | 5.3 | -0.05 (-0.93%) | 166,000 |
10 Jan 2022 | HKD | 5.24 | 5.37 | 5.24 | 5.35 | 5.35 | +0.1 (+1.90%) | 43,500 |
7 Jan 2022 | HKD | 5.37 | 5.37 | 5.24 | 5.25 | 5.25 | -0.12 (-2.23%) | 171,000 |
6 Jan 2022 | HKD | 5.51 | 5.57 | 5.29 | 5.37 | 5.37 | -0.2 (-3.59%) | 486,500 |
5 Jan 2022 | HKD | 5.58 | 5.6 | 5.51 | 5.57 | 5.57 | -0.06 (-1.07%) | 101,500 |
4 Jan 2022 | HKD | 5.65 | 5.84 | 5.61 | 5.63 | 5.63 | 0.0 (0.0%) | 139,000 |
3 Jan 2022 | HKD | 5.67 | 5.7 | 5.58 | 5.63 | 5.63 | -0.07 (-1.23%) | 169,000 |
31 Dec 2021 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.02 (+0.35%) | 0 |
30 Dec 2021 | HKD | 5.64 | 5.97 | 5.64 | 5.68 | 5.68 | +0.04 (+0.71%) | 420,500 |
29 Dec 2021 | HKD | 5.68 | 5.68 | 5.6 | 5.64 | 5.64 | -0.04 (-0.70%) | 154,687 |
28 Dec 2021 | HKD | 5.69 | 5.71 | 5.67 | 5.68 | 5.68 | -0.01 (-0.18%) | 248,610 |
24 Dec 2021 | HKD | 5.78 | 5.78 | 5.68 | 5.69 | 5.69 | -0.09 (-1.56%) | 151,000 |
23 Dec 2021 | HKD | 5.84 | 5.95 | 5.75 | 5.78 | 5.78 | -0.06 (-1.03%) | 165,000 |
22 Dec 2021 | HKD | 5.85 | 5.88 | 5.78 | 5.84 | 5.84 | -0.01 (-0.17%) | 180,500 |
21 Dec 2021 | HKD | 5.82 | 5.9 | 5.81 | 5.85 | 5.85 | +0.07 (+1.21%) | 161,500 |
20 Dec 2021 | HKD | 5.65 | 6.03 | 5.65 | 5.78 | 5.78 | +0.13 (+2.30%) | 879,000 |
17 Dec 2021 | HKD | 5.65 | 5.66 | 5.53 | 5.65 | 5.65 | 0.0 (0.0%) | 109,300 |
16 Dec 2021 | HKD | 5.56 | 5.65 | 5.5 | 5.65 | 5.65 | +0.12 (+2.17%) | 207,000 |
15 Dec 2021 | HKD | 5.52 | 5.63 | 5.5 | 5.53 | 5.53 | +0.01 (+0.18%) | 240,500 |
14 Dec 2021 | HKD | 5.6 | 5.69 | 5.51 | 5.52 | 5.52 | -0.03 (-0.54%) | 172,500 |
13 Dec 2021 | HKD | 5.71 | 5.71 | 5.51 | 5.55 | 5.55 | -0.17 (-2.97%) | 289,500 |
10 Dec 2021 | HKD | 5.89 | 5.89 | 5.66 | 5.72 | 5.72 | -0.17 (-2.89%) | 193,500 |
9 Dec 2021 | HKD | 5.6 | 5.94 | 5.6 | 5.89 | 5.89 | +0.26 (+4.62%) | 1,293,044 |
8 Dec 2021 | HKD | 5.73 | 5.76 | 5.61 | 5.63 | 5.63 | -0.1 (-1.75%) | 173,000 |
7 Dec 2021 | HKD | 5.71 | 5.95 | 5.7 | 5.73 | 5.73 | +0.04 (+0.70%) | 173,000 |
6 Dec 2021 | HKD | 6.02 | 6.03 | 5.68 | 5.69 | 5.69 | -0.4 (-6.57%) | 466,500 |
3 Dec 2021 | HKD | 6.1 | 6.13 | 6.02 | 6.09 | 6.09 | -0.11 (-1.77%) | 189,500 |