Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2022 | HKD | 4.16 | 4.29 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 356,000 |
24 Jan 2022 | HKD | 4.2 | 4.45 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 7,619,000 |
21 Jan 2022 | HKD | 4.18 | 4.29 | 4.18 | 4.24 | 4.24 | +0.02 (+0.47%) | 831,000 |
20 Jan 2022 | HKD | 4.06 | 4.27 | 4.06 | 4.22 | 4.22 | +0.13 (+3.18%) | 1,127,000 |
19 Jan 2022 | HKD | 4.01 | 4.14 | 3.9 | 4.09 | 4.09 | +0.02 (+0.49%) | 1,750,000 |
18 Jan 2022 | HKD | 3.9 | 4.07 | 3.86 | 4.07 | 4.07 | +0.14 (+3.56%) | 2,983,000 |
17 Jan 2022 | HKD | 4.14 | 4.15 | 3.91 | 3.93 | 3.93 | -0.15 (-3.68%) | 1,704,000 |
14 Jan 2022 | HKD | 4.18 | 4.19 | 4.02 | 4.08 | 4.08 | -0.04 (-0.97%) | 2,542,000 |
13 Jan 2022 | HKD | 4.4 | 4.44 | 4.05 | 4.12 | 4.12 | -0.24 (-5.50%) | 2,485,000 |
12 Jan 2022 | HKD | 4.63 | 4.7 | 4.32 | 4.36 | 4.36 | -0.13 (-2.90%) | 2,473,000 |
11 Jan 2022 | HKD | 4.5 | 4.65 | 4.43 | 4.49 | 4.49 | +0.02 (+0.45%) | 2,372,000 |
10 Jan 2022 | HKD | 4.49 | 4.69 | 4.47 | 4.47 | 4.47 | -0.02 (-0.45%) | 2,801,000 |
7 Jan 2022 | HKD | 4.39 | 4.53 | 4.3 | 4.49 | 4.49 | +0.1 (+2.28%) | 2,276,000 |
6 Jan 2022 | HKD | 4.42 | 4.47 | 4.29 | 4.39 | 4.39 | -0.03 (-0.68%) | 2,646,000 |
5 Jan 2022 | HKD | 4.59 | 4.6 | 4.37 | 4.42 | 4.42 | -0.05 (-1.12%) | 2,159,000 |
4 Jan 2022 | HKD | 4.45 | 4.49 | 4.31 | 4.47 | 4.47 | +0.1 (+2.29%) | 3,481,000 |
3 Jan 2022 | HKD | 4.67 | 4.68 | 4.32 | 4.37 | 4.37 | -0.19 (-4.17%) | 3,444,000 |
31 Dec 2021 | HKD | 4.5 | 4.6 | 4.5 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,286,000 |
30 Dec 2021 | HKD | 4.46 | 4.56 | 4.39 | 4.5 | 4.5 | +0.01 (+0.22%) | 2,901,000 |
29 Dec 2021 | HKD | 4.68 | 4.69 | 4.42 | 4.49 | 4.49 | -0.16 (-3.44%) | 3,136,000 |
28 Dec 2021 | HKD | 4.6 | 4.78 | 4.58 | 4.65 | 4.65 | +0.06 (+1.31%) | 4,552,000 |
24 Dec 2021 | HKD | 4.67 | 4.67 | 4.49 | 4.59 | 4.59 | +0.06 (+1.32%) | 1,406,000 |
23 Dec 2021 | HKD | 4.65 | 4.73 | 4.52 | 4.53 | 4.53 | -0.15 (-3.21%) | 2,863,000 |
22 Dec 2021 | HKD | 4.78 | 4.79 | 4.65 | 4.68 | 4.68 | -0.05 (-1.06%) | 2,574,000 |
21 Dec 2021 | HKD | 4.63 | 4.77 | 4.56 | 4.73 | 4.73 | +0.12 (+2.60%) | 2,089,000 |
20 Dec 2021 | HKD | 4.74 | 4.74 | 4.57 | 4.61 | 4.61 | -0.12 (-2.54%) | 1,523,000 |
17 Dec 2021 | HKD | 4.61 | 4.75 | 4.6 | 4.73 | 4.73 | +0.12 (+2.60%) | 1,926,000 |
16 Dec 2021 | HKD | 4.52 | 4.7 | 4.52 | 4.61 | 4.61 | +0.09 (+1.99%) | 2,227,000 |
15 Dec 2021 | HKD | 4.7 | 4.72 | 4.47 | 4.52 | 4.52 | -0.11 (-2.38%) | 1,814,000 |
14 Dec 2021 | HKD | 4.7 | 4.73 | 4.57 | 4.63 | 4.63 | -0.1 (-2.11%) | 1,828,000 |