Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | HKD | 9.41 | 9.52 | 9.1 | 9.1 | 9.1 | -0.4 (-4.21%) | 37,000 |
18 Jan 2022 | HKD | 9.5 | 9.99 | 9.5 | 9.5 | 9.5 | -0.1 (-1.04%) | 10,500 |
17 Jan 2022 | HKD | 9.6 | 9.61 | 9.56 | 9.6 | 9.6 | -0.06 (-0.62%) | 19,000 |
14 Jan 2022 | HKD | 9.42 | 9.95 | 9.42 | 9.66 | 9.66 | -0.14 (-1.43%) | 39,500 |
13 Jan 2022 | HKD | 9.65 | 9.89 | 9.65 | 9.8 | 9.8 | +0.15 (+1.55%) | 31,500 |
12 Jan 2022 | HKD | 9.48 | 9.85 | 9.48 | 9.65 | 9.65 | -0.05 (-0.52%) | 57,500 |
11 Jan 2022 | HKD | 9.64 | 9.84 | 9.49 | 9.7 | 9.7 | +0.47 (+5.09%) | 96,000 |
10 Jan 2022 | HKD | 9.26 | 9.56 | 9.23 | 9.23 | 9.23 | -0.34 (-3.55%) | 50,000 |
7 Jan 2022 | HKD | 9.43 | 10.2 | 9.4 | 9.57 | 9.57 | +0.23 (+2.46%) | 451,500 |
6 Jan 2022 | HKD | 8.71 | 9.65 | 8.7 | 9.34 | 9.34 | +0.16 (+1.74%) | 374,000 |
5 Jan 2022 | HKD | 8.9 | 9.28 | 8.75 | 9.18 | 9.18 | +0.28 (+3.15%) | 48,500 |
4 Jan 2022 | HKD | 9 | 9.1 | 8.7 | 8.9 | 8.9 | -0.21 (-2.31%) | 60,500 |
3 Jan 2022 | HKD | 9.18 | 9.18 | 8.8 | 9.11 | 9.11 | -0.21 (-2.25%) | 32,500 |
31 Dec 2021 | HKD | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.08 (-0.85%) | 0 |
30 Dec 2021 | HKD | 9.22 | 9.65 | 9.2 | 9.4 | 9.4 | +0.2 (+2.17%) | 45,000 |
29 Dec 2021 | HKD | 8.9 | 9.67 | 8.79 | 9.2 | 9.2 | +0.3 (+3.37%) | 388,500 |
28 Dec 2021 | HKD | 9.19 | 9.8 | 8.9 | 8.9 | 8.9 | -0.29 (-3.16%) | 210,000 |
24 Dec 2021 | HKD | 8.51 | 9.92 | 8.51 | 9.19 | 9.19 | +0.89 (+10.72%) | 206,500 |
23 Dec 2021 | HKD | 7.31 | 9.97 | 7.31 | 8.3 | 8.3 | +0.99 (+13.54%) | 333,400 |
22 Dec 2021 | HKD | 7.31 | 7.33 | 7.23 | 7.31 | 7.31 | 0.0 (0.0%) | 20,500 |
21 Dec 2021 | HKD | 7.28 | 7.58 | 7.28 | 7.31 | 7.31 | +0.03 (+0.41%) | 43,000 |
20 Dec 2021 | HKD | 7.29 | 7.3 | 7.28 | 7.28 | 7.28 | -0.02 (-0.27%) | 4,500 |
17 Dec 2021 | HKD | 7.42 | 7.42 | 7.3 | 7.3 | 7.3 | -0.12 (-1.62%) | 36,500 |
16 Dec 2021 | HKD | 7.15 | 7.65 | 7.1 | 7.42 | 7.42 | +0.27 (+3.78%) | 294,000 |
15 Dec 2021 | HKD | 7.83 | 7.83 | 7.13 | 7.15 | 7.15 | -0.7 (-8.92%) | 63,500 |
14 Dec 2021 | HKD | 7.65 | 8 | 7.6 | 7.85 | 7.85 | +0.2 (+2.61%) | 22,000 |
13 Dec 2021 | HKD | 7.75 | 8.16 | 7.51 | 7.65 | 7.65 | -0.25 (-3.16%) | 25,000 |
10 Dec 2021 | HKD | 8.1 | 8.1 | 7.83 | 7.9 | 7.9 | -0.4 (-4.82%) | 28,000 |
9 Dec 2021 | HKD | 7.96 | 8.33 | 7.96 | 8.3 | 8.3 | +0.49 (+6.27%) | 39,000 |
8 Dec 2021 | HKD | 7.6 | 7.81 | 7.42 | 7.81 | 7.81 | +0.39 (+5.26%) | 85,500 |