Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 279,250 |
12 Jan 2022 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 75,000 |
11 Jan 2022 | HKD | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 820,000 |
10 Jan 2022 | HKD | 0.74 | 0.8 | 0.73 | 0.8 | 0.8 | +0.02 (+2.56%) | 1,062,500 |
7 Jan 2022 | HKD | 0.78 | 0.79 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 230,000 |
6 Jan 2022 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 45,000 |
5 Jan 2022 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 37,500 |
4 Jan 2022 | HKD | 0.77 | 0.82 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 1,015,000 |
3 Jan 2022 | HKD | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 280,000 |
31 Dec 2021 | HKD | 0.73 | 0.76 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 510,000 |
30 Dec 2021 | HKD | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 365,000 |
29 Dec 2021 | HKD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 165,000 |
28 Dec 2021 | HKD | 0.76 | 0.78 | 0.7 | 0.72 | 0.72 | -0.05 (-6.49%) | 1,345,000 |
24 Dec 2021 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 20,000 |
23 Dec 2021 | HKD | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 145,000 |
22 Dec 2021 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 185,000 |
21 Dec 2021 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 200,200 |
20 Dec 2021 | HKD | 0.78 | 0.78 | 0.74 | 0.77 | 0.77 | -0.02 (-2.53%) | 445,000 |
17 Dec 2021 | HKD | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,110,000 |
16 Dec 2021 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 10,000 |
15 Dec 2021 | HKD | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 105,000 |
14 Dec 2021 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 150,000 |
13 Dec 2021 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 360,000 |
10 Dec 2021 | HKD | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -0.02 (-2.30%) | 630,000 |
9 Dec 2021 | HKD | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 138,500 |
8 Dec 2021 | HKD | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 140,000 |
7 Dec 2021 | HKD | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 55,000 |
6 Dec 2021 | HKD | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 0.0 (0.0%) | 445,000 |
3 Dec 2021 | HKD | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 285,000 |
2 Dec 2021 | HKD | 0.84 | 0.86 | 0.8 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,100,000 |