Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 5 | 5 | 4.72 | 4.73 | 4.73 | -0.28 (-5.59%) | 8,818,000 |
12 Jan 2022 | HKD | 5.1 | 5.18 | 4.99 | 5.01 | 5.01 | -0.09 (-1.76%) | 5,862,500 |
11 Jan 2022 | HKD | 5.12 | 5.22 | 4.99 | 5.1 | 5.1 | +0.01 (+0.20%) | 7,845,700 |
10 Jan 2022 | HKD | 5.27 | 5.38 | 5.01 | 5.09 | 5.09 | -1.11 (-17.90%) | 24,084,180 |
7 Jan 2022 | HKD | 6.26 | 6.37 | 6.19 | 6.2 | 6.2 | -0.05 (-0.80%) | 2,900,610 |
6 Jan 2022 | HKD | 6.3 | 6.39 | 6.12 | 6.25 | 6.25 | -0.14 (-2.19%) | 3,868,786 |
5 Jan 2022 | HKD | 6.62 | 6.62 | 6.37 | 6.39 | 6.39 | -0.24 (-3.62%) | 3,088,500 |
4 Jan 2022 | HKD | 6.74 | 6.76 | 6.58 | 6.63 | 6.63 | -0.11 (-1.63%) | 2,557,000 |
3 Jan 2022 | HKD | 6.99 | 6.99 | 6.65 | 6.74 | 6.74 | -0.19 (-2.74%) | 1,622,045 |
31 Dec 2021 | HKD | 6.81 | 6.95 | 6.81 | 6.93 | 6.93 | +0.23 (+3.43%) | 1,272,000 |
30 Dec 2021 | HKD | 6.68 | 6.7 | 6.56 | 6.7 | 6.7 | +0.03 (+0.45%) | 657,937 |
29 Dec 2021 | HKD | 6.66 | 6.73 | 6.58 | 6.67 | 6.67 | +0.01 (+0.15%) | 465,000 |
28 Dec 2021 | HKD | 6.77 | 6.83 | 6.64 | 6.66 | 6.66 | -0.11 (-1.62%) | 1,282,716 |
24 Dec 2021 | HKD | 6.85 | 6.86 | 6.77 | 6.77 | 6.77 | -0.03 (-0.44%) | 416,051 |
23 Dec 2021 | HKD | 6.78 | 7.06 | 6.74 | 6.8 | 6.8 | +0.07 (+1.04%) | 2,735,797 |
22 Dec 2021 | HKD | 6.76 | 6.8 | 6.67 | 6.73 | 6.73 | +0.04 (+0.60%) | 1,841,600 |
21 Dec 2021 | HKD | 6.63 | 6.73 | 6.57 | 6.69 | 6.69 | +0.1 (+1.52%) | 2,484,317 |
20 Dec 2021 | HKD | 6.77 | 6.77 | 6.55 | 6.59 | 6.59 | -0.17 (-2.51%) | 2,929,500 |
17 Dec 2021 | HKD | 6.89 | 6.93 | 6.73 | 6.76 | 6.76 | -0.21 (-3.01%) | 3,169,005 |
16 Dec 2021 | HKD | 6.99 | 7.05 | 6.9 | 6.97 | 6.97 | -0.02 (-0.29%) | 1,902,000 |
15 Dec 2021 | HKD | 7 | 7.07 | 6.93 | 6.99 | 6.99 | +0.01 (+0.14%) | 1,927,580 |
14 Dec 2021 | HKD | 7.02 | 7.06 | 6.94 | 6.98 | 6.98 | -0.04 (-0.57%) | 1,889,000 |
13 Dec 2021 | HKD | 7.23 | 7.23 | 7 | 7.02 | 7.02 | -0.12 (-1.68%) | 2,256,000 |
10 Dec 2021 | HKD | 7.13 | 7.35 | 7.12 | 7.14 | 7.14 | -0.05 (-0.70%) | 1,493,186 |
9 Dec 2021 | HKD | 7.09 | 7.24 | 7.09 | 7.19 | 7.19 | +0.1 (+1.41%) | 2,746,599 |
8 Dec 2021 | HKD | 7.19 | 7.23 | 7.05 | 7.09 | 7.09 | -0.08 (-1.12%) | 1,942,000 |
7 Dec 2021 | HKD | 7.1 | 7.21 | 7.03 | 7.17 | 7.17 | +0.21 (+3.02%) | 2,510,000 |
6 Dec 2021 | HKD | 6.91 | 7.09 | 6.91 | 6.96 | 6.96 | -0.06 (-0.85%) | 2,611,172 |
3 Dec 2021 | HKD | 7.15 | 7.15 | 6.96 | 7.02 | 7.02 | -0.13 (-1.82%) | 3,543,000 |
2 Dec 2021 | HKD | 7.3 | 7.3 | 7.07 | 7.15 | 7.15 | -0.07 (-0.97%) | 1,382,000 |