Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 4.39 | 4.44 | 4.15 | 4.42 | 4.42 | +0.03 (+0.68%) | 5,544,000 |
12 Jan 2022 | HKD | 4.48 | 4.55 | 4.38 | 4.39 | 4.39 | -0.1 (-2.23%) | 5,302,000 |
11 Jan 2022 | HKD | 4.58 | 4.58 | 4.46 | 4.49 | 4.49 | -0.05 (-1.10%) | 2,282,000 |
10 Jan 2022 | HKD | 4.52 | 4.65 | 4.51 | 4.54 | 4.54 | -0.06 (-1.30%) | 1,800,000 |
7 Jan 2022 | HKD | 4.54 | 4.63 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 2,612,000 |
6 Jan 2022 | HKD | 4.53 | 4.6 | 4.4 | 4.6 | 4.6 | +0.08 (+1.77%) | 2,973,122 |
5 Jan 2022 | HKD | 4.72 | 4.72 | 4.42 | 4.52 | 4.52 | -0.15 (-3.21%) | 9,454,000 |
4 Jan 2022 | HKD | 4.62 | 4.69 | 4.61 | 4.67 | 4.67 | -0.03 (-0.64%) | 2,836,000 |
3 Jan 2022 | HKD | 4.85 | 4.9 | 4.67 | 4.7 | 4.7 | -0.07 (-1.47%) | 524,000 |
31 Dec 2021 | HKD | 4.61 | 4.78 | 4.61 | 4.77 | 4.77 | +0.16 (+3.47%) | 2,118,000 |
30 Dec 2021 | HKD | 4.57 | 4.77 | 4.53 | 4.61 | 4.61 | +0.06 (+1.32%) | 2,239,900 |
29 Dec 2021 | HKD | 4.52 | 4.55 | 4.45 | 4.55 | 4.55 | +0.07 (+1.56%) | 1,816,000 |
28 Dec 2021 | HKD | 4.59 | 4.59 | 4.41 | 4.48 | 4.48 | -0.1 (-2.18%) | 4,510,000 |
24 Dec 2021 | HKD | 4.51 | 4.6 | 4.49 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,180,000 |
23 Dec 2021 | HKD | 4.63 | 4.65 | 4.46 | 4.6 | 4.6 | +0.03 (+0.66%) | 5,092,000 |
22 Dec 2021 | HKD | 4.53 | 4.65 | 4.44 | 4.57 | 4.57 | +0.09 (+2.01%) | 2,420,000 |
21 Dec 2021 | HKD | 4.57 | 4.57 | 4.33 | 4.48 | 4.48 | -0.07 (-1.54%) | 5,348,878 |
20 Dec 2021 | HKD | 4.72 | 4.72 | 4.4 | 4.55 | 4.55 | -0.15 (-3.19%) | 7,396,000 |
17 Dec 2021 | HKD | 4.77 | 4.84 | 4.67 | 4.7 | 4.7 | -0.05 (-1.05%) | 3,212,000 |
16 Dec 2021 | HKD | 4.74 | 4.78 | 4.67 | 4.75 | 4.75 | +0.04 (+0.85%) | 1,438,000 |
15 Dec 2021 | HKD | 4.83 | 4.83 | 4.69 | 4.71 | 4.71 | -0.1 (-2.08%) | 2,590,000 |
14 Dec 2021 | HKD | 4.66 | 4.98 | 4.58 | 4.81 | 4.81 | +0.04 (+0.84%) | 19,130,000 |
13 Dec 2021 | HKD | 4.63 | 4.78 | 4.59 | 4.77 | 4.77 | +0.19 (+4.15%) | 6,270,000 |
10 Dec 2021 | HKD | 4.65 | 4.78 | 4.58 | 4.58 | 4.58 | -0.06 (-1.29%) | 3,652,000 |
9 Dec 2021 | HKD | 4.55 | 4.64 | 4.55 | 4.64 | 4.64 | +0.06 (+1.31%) | 1,190,000 |
8 Dec 2021 | HKD | 4.45 | 4.74 | 4.38 | 4.58 | 4.58 | +0.15 (+3.39%) | 5,030,000 |
7 Dec 2021 | HKD | 4.47 | 4.49 | 4.35 | 4.43 | 4.43 | -0.06 (-1.34%) | 3,782,000 |
6 Dec 2021 | HKD | 4.62 | 4.64 | 4.47 | 4.49 | 4.49 | -0.11 (-2.39%) | 1,746,000 |
3 Dec 2021 | HKD | 4.47 | 4.61 | 4.47 | 4.6 | 4.6 | +0.1 (+2.22%) | 2,594,000 |
2 Dec 2021 | HKD | 4.6 | 4.66 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 2,412,000 |