Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | HKD | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 17,348,000 |
20 Jan 2022 | HKD | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 11,640,000 |
19 Jan 2022 | HKD | 1.2 | 1.23 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 12,910,000 |
18 Jan 2022 | HKD | 1.19 | 1.25 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 28,864,000 |
17 Jan 2022 | HKD | 1.1 | 1.23 | 1.1 | 1.18 | 1.18 | +0.17 (+16.83%) | 68,848,000 |
14 Jan 2022 | HKD | 0.95 | 1.02 | 0.94 | 1.01 | 1.01 | +0.05 (+5.21%) | 15,694,000 |
13 Jan 2022 | HKD | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 8,822,000 |
12 Jan 2022 | HKD | 1.04 | 1.05 | 0.96 | 0.98 | 0.98 | -0.25 (-20.33%) | 38,878,000 |
11 Jan 2022 | HKD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 24,572,000 |
10 Jan 2022 | HKD | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 30,454,000 |
7 Jan 2022 | HKD | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 10,838,000 |
6 Jan 2022 | HKD | 1.25 | 1.3 | 1.22 | 1.28 | 1.28 | +0.03 (+2.40%) | 15,468,000 |
5 Jan 2022 | HKD | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 10,454,000 |
4 Jan 2022 | HKD | 1.28 | 1.3 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 14,812,000 |
3 Jan 2022 | HKD | 1.18 | 1.27 | 1.17 | 1.26 | 1.26 | +0.09 (+7.69%) | 26,083,500 |
31 Dec 2021 | HKD | 1.19 | 1.22 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 10,668,000 |
30 Dec 2021 | HKD | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 6,010,000 |
29 Dec 2021 | HKD | 1.1 | 1.18 | 1.1 | 1.17 | 1.17 | +0.06 (+5.41%) | 8,916,000 |
28 Dec 2021 | HKD | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | +0.02 (+1.83%) | 5,124,000 |
24 Dec 2021 | HKD | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 6,706,000 |
23 Dec 2021 | HKD | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 6,672,000 |
22 Dec 2021 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 6,566,000 |
21 Dec 2021 | HKD | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 11,856,110 |
20 Dec 2021 | HKD | 1.13 | 1.14 | 1.05 | 1.06 | 1.06 | -0.08 (-7.02%) | 21,488,000 |
17 Dec 2021 | HKD | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 7,722,000 |
16 Dec 2021 | HKD | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 7,518,000 |
15 Dec 2021 | HKD | 1.12 | 1.18 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 7,354,000 |
14 Dec 2021 | HKD | 1.15 | 1.19 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 13,316,000 |
13 Dec 2021 | HKD | 1.27 | 1.3 | 1.14 | 1.16 | 1.16 | -0.2 (-14.71%) | 46,012,000 |
10 Dec 2021 | HKD | 1.32 | 1.42 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 43,180,000 |