Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 8.5 | 8.68 | 8.41 | 8.54 | 8.54 | 0.0 (0.0%) | 2,778,400 |
19 Jan 2022 | HKD | 8.4 | 8.54 | 8.3 | 8.54 | 8.54 | +0.14 (+1.67%) | 2,641,600 |
18 Jan 2022 | HKD | 8.29 | 8.47 | 8.17 | 8.4 | 8.4 | +0.14 (+1.69%) | 1,667,000 |
17 Jan 2022 | HKD | 8.39 | 8.39 | 8.2 | 8.26 | 8.26 | -0.11 (-1.31%) | 1,324,000 |
14 Jan 2022 | HKD | 8.3 | 8.38 | 8.21 | 8.37 | 8.37 | +0.11 (+1.33%) | 1,803,997 |
13 Jan 2022 | HKD | 8.42 | 8.46 | 8.26 | 8.26 | 8.26 | -0.13 (-1.55%) | 1,506,000 |
12 Jan 2022 | HKD | 8.14 | 8.42 | 8.08 | 8.39 | 8.39 | +0.26 (+3.20%) | 5,038,400 |
11 Jan 2022 | HKD | 8.22 | 8.45 | 8 | 8.13 | 8.13 | -0.15 (-1.81%) | 4,127,200 |
10 Jan 2022 | HKD | 8.09 | 8.32 | 8.05 | 8.28 | 8.28 | +0.2 (+2.48%) | 2,932,561 |
7 Jan 2022 | HKD | 8.18 | 8.2 | 8.04 | 8.08 | 8.08 | -0.08 (-0.98%) | 3,301,518 |
6 Jan 2022 | HKD | 8.2 | 8.2 | 8.06 | 8.16 | 8.16 | +0.07 (+0.87%) | 1,480,000 |
5 Jan 2022 | HKD | 8.28 | 8.29 | 8.06 | 8.09 | 8.09 | -0.18 (-2.18%) | 2,626,600 |
4 Jan 2022 | HKD | 8.32 | 8.38 | 8.2 | 8.27 | 8.27 | +0.04 (+0.49%) | 2,503,575 |
3 Jan 2022 | HKD | 8.24 | 8.31 | 8.15 | 8.23 | 8.23 | -0.02 (-0.24%) | 762,000 |
31 Dec 2021 | HKD | 8.28 | 8.44 | 8.25 | 8.25 | 8.25 | -0.04 (-0.48%) | 508,000 |
30 Dec 2021 | HKD | 8.28 | 8.3 | 8.15 | 8.29 | 8.29 | +0.09 (+1.10%) | 739,699 |
29 Dec 2021 | HKD | 8.25 | 8.25 | 8.15 | 8.2 | 8.2 | +0.01 (+0.12%) | 928,000 |
28 Dec 2021 | HKD | 8.14 | 8.29 | 8.12 | 8.19 | 8.19 | +0.07 (+0.86%) | 966,400 |
24 Dec 2021 | HKD | 8.21 | 8.21 | 8.08 | 8.12 | 8.12 | -0.09 (-1.10%) | 800,000 |
23 Dec 2021 | HKD | 8.18 | 8.34 | 8.18 | 8.21 | 8.21 | +0.02 (+0.24%) | 1,712,000 |
22 Dec 2021 | HKD | 8.22 | 8.26 | 8.11 | 8.19 | 8.19 | -0.03 (-0.36%) | 1,755,400 |
21 Dec 2021 | HKD | 8.11 | 8.29 | 8.11 | 8.22 | 8.22 | +0.11 (+1.36%) | 1,260,000 |
20 Dec 2021 | HKD | 8.42 | 8.42 | 8.06 | 8.11 | 8.11 | -0.27 (-3.22%) | 3,199,600 |
17 Dec 2021 | HKD | 8.6 | 8.6 | 8.3 | 8.38 | 8.38 | -0.17 (-1.99%) | 1,694,104 |
16 Dec 2021 | HKD | 8.43 | 8.56 | 8.26 | 8.55 | 8.55 | +0.2 (+2.40%) | 2,202,000 |
15 Dec 2021 | HKD | 8.44 | 8.55 | 8.29 | 8.35 | 8.35 | -0.09 (-1.07%) | 2,004,000 |
14 Dec 2021 | HKD | 8.26 | 8.58 | 8.2 | 8.44 | 8.44 | +0.24 (+2.93%) | 3,918,000 |
13 Dec 2021 | HKD | 8.36 | 8.51 | 8.19 | 8.2 | 8.2 | -0.14 (-1.68%) | 2,452,784 |
10 Dec 2021 | HKD | 8.51 | 8.51 | 8.3 | 8.34 | 8.34 | -0.22 (-2.57%) | 2,159,200 |
9 Dec 2021 | HKD | 8.43 | 8.62 | 8.43 | 8.56 | 8.56 | +0.13 (+1.54%) | 1,868,600 |