Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 3.04 | 3.11 | 2.97 | 3.06 | 3.06 | +0.04 (+1.32%) | 6,002,000 |
12 Jan 2022 | HKD | 3.02 | 3.08 | 3.01 | 3.02 | 3.02 | 0.0 (0.0%) | 2,588,000 |
11 Jan 2022 | HKD | 3.04 | 3.07 | 2.99 | 3.02 | 3.02 | -0.02 (-0.66%) | 2,070,000 |
10 Jan 2022 | HKD | 3.07 | 3.09 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 1,080,000 |
7 Jan 2022 | HKD | 3.04 | 3.1 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 2,242,000 |
6 Jan 2022 | HKD | 3.04 | 3.14 | 2.97 | 3.04 | 3.04 | 0.0 (0.0%) | 5,422,000 |
5 Jan 2022 | HKD | 3.02 | 3.13 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 2,046,000 |
4 Jan 2022 | HKD | 3.06 | 3.09 | 3.01 | 3.03 | 3.03 | -0.04 (-1.30%) | 2,814,000 |
3 Jan 2022 | HKD | 3.12 | 3.17 | 3.02 | 3.07 | 3.07 | 0.0 (0.0%) | 2,262,000 |
31 Dec 2021 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 3.1 | 3.1 | 3 | 3.07 | 3.07 | -0.05 (-1.60%) | 7,200,000 |
29 Dec 2021 | HKD | 3.17 | 3.17 | 3.02 | 3.12 | 3.12 | 0.0 (0.0%) | 1,750,000 |
28 Dec 2021 | HKD | 3.19 | 3.2 | 3.04 | 3.12 | 3.12 | -0.01 (-0.32%) | 3,524,000 |
24 Dec 2021 | HKD | 3.17 | 3.21 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 708,000 |
23 Dec 2021 | HKD | 3.19 | 3.28 | 3.08 | 3.17 | 3.17 | -0.02 (-0.63%) | 6,440,000 |
22 Dec 2021 | HKD | 3.24 | 3.49 | 3.11 | 3.19 | 3.19 | -0.05 (-1.54%) | 32,014,000 |
21 Dec 2021 | HKD | 3.17 | 3.26 | 3.13 | 3.24 | 3.24 | +0.07 (+2.21%) | 9,870,000 |
20 Dec 2021 | HKD | 3.14 | 3.27 | 3.02 | 3.17 | 3.17 | +0.03 (+0.96%) | 15,080,000 |
17 Dec 2021 | HKD | 3.14 | 3.24 | 3.06 | 3.14 | 3.14 | 0.0 (0.0%) | 14,828,000 |
16 Dec 2021 | HKD | 2.97 | 3.17 | 2.97 | 3.14 | 3.14 | +0.17 (+5.72%) | 25,816,000 |
15 Dec 2021 | HKD | 3 | 3 | 2.91 | 2.97 | 2.97 | +0.01 (+0.34%) | 2,096,000 |
14 Dec 2021 | HKD | 3.06 | 3.07 | 2.94 | 2.96 | 2.96 | -0.06 (-1.99%) | 3,024,000 |
13 Dec 2021 | HKD | 3.16 | 3.22 | 2.91 | 3.02 | 3.02 | -0.14 (-4.43%) | 6,730,000 |
10 Dec 2021 | HKD | 3.15 | 3.27 | 3.1 | 3.16 | 3.16 | +0.02 (+0.64%) | 26,158,200 |
9 Dec 2021 | HKD | 3.11 | 3.2 | 2.83 | 3.14 | 3.14 | +0.11 (+3.63%) | 21,084,000 |
8 Dec 2021 | HKD | 2.97 | 3.04 | 2.87 | 3.03 | 3.03 | +0.14 (+4.84%) | 8,528,000 |
7 Dec 2021 | HKD | 2.79 | 3.02 | 2.73 | 2.89 | 2.89 | +0.1 (+3.58%) | 7,328,000 |
6 Dec 2021 | HKD | 2.82 | 2.89 | 2.71 | 2.79 | 2.79 | -0.04 (-1.41%) | 5,042,103 |
3 Dec 2021 | HKD | 3 | 3.05 | 2.74 | 2.83 | 2.83 | -0.14 (-4.71%) | 25,986,000 |
2 Dec 2021 | HKD | 4.85 | 4.91 | 2.85 | 2.97 | 2.97 | -1.86 (-38.51%) | 54,714,200 |