Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2022 | HKD | 7.62 | 7.62 | 7.01 | 7.3 | 7.3 | -0.35 (-4.58%) | 370,500 |
21 Jan 2022 | HKD | 7.9 | 7.9 | 7.15 | 7.65 | 7.65 | -0.25 (-3.16%) | 373,500 |
20 Jan 2022 | HKD | 7.98 | 8.02 | 7.66 | 7.9 | 7.9 | -0.1 (-1.25%) | 375,000 |
19 Jan 2022 | HKD | 8.7 | 8.75 | 7.83 | 8 | 8 | -0.7 (-8.05%) | 381,000 |
18 Jan 2022 | HKD | 8.97 | 9.4 | 8.59 | 8.7 | 8.7 | -0.11 (-1.25%) | 358,500 |
17 Jan 2022 | HKD | 9.21 | 9.35 | 8.5 | 8.81 | 8.81 | -0.43 (-4.65%) | 395,000 |
14 Jan 2022 | HKD | 9.57 | 9.57 | 9.13 | 9.24 | 9.24 | -0.44 (-4.55%) | 392,000 |
13 Jan 2022 | HKD | 9.61 | 9.82 | 9.48 | 9.68 | 9.68 | +0.01 (+0.10%) | 33,500 |
12 Jan 2022 | HKD | 9.93 | 9.93 | 9.47 | 9.67 | 9.67 | -0.26 (-2.62%) | 50,000 |
11 Jan 2022 | HKD | 10.9 | 10.9 | 9.89 | 9.93 | 9.93 | -1.07 (-9.73%) | 274,500 |
10 Jan 2022 | HKD | 11.3 | 11.34 | 11 | 11 | 11 | -0.32 (-2.83%) | 56,000 |
7 Jan 2022 | HKD | 11.26 | 11.36 | 11.14 | 11.32 | 11.32 | +0.06 (+0.53%) | 393,500 |
6 Jan 2022 | HKD | 10.9 | 11.3 | 10.9 | 11.26 | 11.26 | +0.38 (+3.49%) | 445,000 |
5 Jan 2022 | HKD | 10.58 | 11.26 | 10.58 | 10.88 | 10.88 | +0.3 (+2.84%) | 423,000 |
4 Jan 2022 | HKD | 11.5 | 11.54 | 10.58 | 10.58 | 10.58 | -0.92 (-8%) | 785,000 |
3 Jan 2022 | HKD | 11.7 | 11.84 | 11.34 | 11.5 | 11.5 | -0.3 (-2.54%) | 217,000 |
31 Dec 2021 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | +0.54 (+4.80%) | 0 |
30 Dec 2021 | HKD | 10.98 | 11.26 | 10.84 | 11.26 | 11.26 | +0.3 (+2.74%) | 621,500 |
29 Dec 2021 | HKD | 10.76 | 11.14 | 10.3 | 10.96 | 10.96 | +0.2 (+1.86%) | 828,500 |
28 Dec 2021 | HKD | 10.7 | 10.88 | 10.58 | 10.76 | 10.76 | +0.08 (+0.75%) | 941,000 |
24 Dec 2021 | HKD | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.02 (-0.19%) | 0 |
23 Dec 2021 | HKD | 10.7 | 10.72 | 10 | 10.7 | 10.7 | +0.08 (+0.75%) | 301,500 |
22 Dec 2021 | HKD | 10 | 10.68 | 10 | 10.62 | 10.62 | +0.34 (+3.31%) | 289,000 |
21 Dec 2021 | HKD | 10.36 | 10.46 | 9.38 | 10.28 | 10.28 | +0.04 (+0.39%) | 616,500 |
20 Dec 2021 | HKD | 10.74 | 10.76 | 10.16 | 10.24 | 10.24 | -0.48 (-4.48%) | 349,500 |
17 Dec 2021 | HKD | 10.7 | 11.02 | 10.5 | 10.72 | 10.72 | +0.04 (+0.37%) | 1,536,000 |
16 Dec 2021 | HKD | 10.2 | 10.92 | 9.25 | 10.68 | 10.68 | 0.0 (0.0%) | 8,292,100 |