Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | HKD | 1.98 | 2.05 | 1.89 | 1.95 | 19.5 | -0.03 (-1.52%) | 20,450,000 |
20 Jan 2022 | HKD | 1.85 | 1.99 | 1.8 | 1.98 | 19.8 | +0.13 (+7.03%) | 25,252,000 |
19 Jan 2022 | HKD | 1.81 | 1.87 | 1.8 | 1.85 | 18.5 | +0.01 (+0.54%) | 17,434,000 |
18 Jan 2022 | HKD | 1.87 | 1.92 | 1.8 | 1.84 | 18.4 | -0.01 (-0.54%) | 14,594,000 |
17 Jan 2022 | HKD | 1.95 | 1.97 | 1.83 | 1.85 | 18.5 | -0.09 (-4.64%) | 13,498,000 |
14 Jan 2022 | HKD | 1.95 | 1.99 | 1.9 | 1.94 | 19.4 | 0.0 (0.0%) | 30,008,000 |
13 Jan 2022 | HKD | 1.97 | 2.02 | 1.9 | 1.94 | 19.4 | -0.03 (-1.52%) | 20,020,000 |
12 Jan 2022 | HKD | 2.08 | 2.09 | 1.97 | 1.97 | 19.7 | -0.1 (-4.83%) | 13,254,000 |
11 Jan 2022 | HKD | 2.11 | 2.16 | 2.05 | 2.07 | 20.7 | -0.04 (-1.90%) | 27,586,000 |
10 Jan 2022 | HKD | 1.94 | 2.13 | 1.9 | 2.11 | 21.1 | +0.15 (+7.65%) | 25,940,000 |
7 Jan 2022 | HKD | 1.82 | 1.97 | 1.79 | 1.96 | 19.6 | +0.14 (+7.69%) | 30,050,000 |
6 Jan 2022 | HKD | 1.96 | 1.97 | 1.74 | 1.82 | 18.2 | -0.14 (-7.14%) | 61,380,000 |
5 Jan 2022 | HKD | 2.1 | 2.12 | 1.94 | 1.96 | 19.6 | -0.15 (-7.11%) | 54,648,000 |
4 Jan 2022 | HKD | 2.42 | 2.42 | 2.1 | 2.11 | 21.1 | -0.29 (-12.08%) | 37,186,000 |
3 Jan 2022 | HKD | 2.46 | 2.51 | 2.4 | 2.4 | 24 | -0.05 (-2.04%) | 50,260,000 |
31 Dec 2021 | HKD | 2.37 | 2.46 | 2.29 | 2.45 | 24.5 | +0.09 (+3.81%) | 54,504,000 |
30 Dec 2021 | HKD | 2.44 | 2.56 | 2.31 | 2.36 | 23.6 | -0.07 (-2.88%) | 81,238,000 |
29 Dec 2021 | HKD | 2.63 | 2.67 | 1.94 | 2.43 | 24.3 | -0.21 (-7.95%) | 123,446,000 |
28 Dec 2021 | HKD | 2.54 | 2.65 | 2.52 | 2.64 | 26.4 | +0.12 (+4.76%) | 40,484,000 |
24 Dec 2021 | HKD | 2.45 | 2.53 | 2.43 | 2.52 | 25.2 | +0.1 (+4.13%) | 17,330,000 |
23 Dec 2021 | HKD | 2.25 | 2.45 | 2.21 | 2.42 | 24.2 | +0.17 (+7.56%) | 32,930,000 |
22 Dec 2021 | HKD | 2.01 | 2.27 | 1.98 | 2.25 | 22.5 | +0.24 (+11.94%) | 41,270,000 |
21 Dec 2021 | HKD | 1.99 | 2.03 | 1.97 | 2.01 | 20.1 | +0.02 (+1.01%) | 17,486,000 |
20 Dec 2021 | HKD | 1.99 | 2.01 | 1.95 | 1.99 | 19.9 | 0.0 (0.0%) | 25,340,000 |
17 Dec 2021 | HKD | 1.98 | 2.05 | 1.96 | 1.99 | 19.9 | -0.02 (-1.00%) | 27,132,000 |
16 Dec 2021 | HKD | 1.96 | 2.01 | 1.88 | 2.01 | 20.1 | +0.04 (+2.03%) | 24,770,000 |
15 Dec 2021 | HKD | 1.83 | 2.04 | 1.73 | 1.97 | 19.7 | +0.1 (+5.35%) | 50,772,000 |
14 Dec 2021 | HKD | 1.7 | 1.9 | 1.67 | 1.87 | 18.7 | +0.14 (+8.09%) | 38,470,000 |
13 Dec 2021 | HKD | 1.66 | 1.74 | 1.65 | 1.73 | 17.3 | +0.08 (+4.85%) | 24,106,000 |
10 Dec 2021 | HKD | 1.61 | 1.68 | 1.59 | 1.65 | 16.5 | +0.05 (+3.13%) | 21,556,000 |