Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 5.74 | 5.91 | 5.71 | 5.91 | 5.91 | +0.17 (+2.96%) | 3,681,000 |
26 Jan 2022 | HKD | 5.75 | 5.79 | 5.62 | 5.74 | 5.74 | -0.01 (-0.17%) | 2,456,000 |
25 Jan 2022 | HKD | 5.74 | 5.76 | 5.62 | 5.75 | 5.75 | -0.02 (-0.35%) | 996,000 |
24 Jan 2022 | HKD | 5.81 | 5.85 | 5.69 | 5.77 | 5.77 | -0.1 (-1.70%) | 939,000 |
21 Jan 2022 | HKD | 5.85 | 5.9 | 5.8 | 5.87 | 5.87 | +0.05 (+0.86%) | 934,000 |
20 Jan 2022 | HKD | 5.82 | 6.15 | 5.79 | 5.82 | 5.82 | +0.02 (+0.34%) | 1,683,000 |
19 Jan 2022 | HKD | 5.79 | 5.83 | 5.61 | 5.8 | 5.8 | +0.01 (+0.17%) | 1,210,000 |
18 Jan 2022 | HKD | 5.91 | 5.91 | 5.72 | 5.79 | 5.79 | -0.03 (-0.52%) | 1,213,000 |
17 Jan 2022 | HKD | 5.97 | 5.97 | 5.8 | 5.82 | 5.82 | -0.15 (-2.51%) | 959,000 |
14 Jan 2022 | HKD | 6.04 | 6.04 | 5.62 | 5.97 | 5.97 | -0.07 (-1.16%) | 2,386,000 |
13 Jan 2022 | HKD | 6.04 | 6.04 | 5.79 | 6.04 | 6.04 | 0.0 (0.0%) | 1,642,000 |
12 Jan 2022 | HKD | 6.12 | 6.16 | 5.89 | 6.04 | 6.04 | -0.06 (-0.98%) | 2,223,948 |
11 Jan 2022 | HKD | 6.14 | 6.14 | 5.78 | 6.1 | 6.1 | -0.01 (-0.16%) | 2,038,000 |
10 Jan 2022 | HKD | 6.49 | 6.7 | 6.11 | 6.11 | 6.11 | -0.38 (-5.86%) | 1,915,000 |
7 Jan 2022 | HKD | 6.59 | 6.59 | 6.31 | 6.49 | 6.49 | -0.1 (-1.52%) | 1,215,000 |
6 Jan 2022 | HKD | 6.47 | 6.59 | 6.03 | 6.59 | 6.59 | +0.08 (+1.23%) | 2,346,000 |
5 Jan 2022 | HKD | 6.75 | 6.75 | 6.43 | 6.51 | 6.51 | -0.24 (-3.56%) | 1,419,000 |
4 Jan 2022 | HKD | 6.74 | 6.79 | 6.51 | 6.75 | 6.75 | +0.01 (+0.15%) | 1,537,000 |
3 Jan 2022 | HKD | 7.27 | 7.27 | 6.68 | 6.74 | 6.74 | -0.54 (-7.42%) | 1,301,000 |
31 Dec 2021 | HKD | 6.89 | 7.35 | 6.67 | 7.28 | 7.28 | +0.4 (+5.81%) | 1,517,000 |
30 Dec 2021 | HKD | 6.73 | 6.98 | 6.51 | 6.88 | 6.88 | +0.19 (+2.84%) | 2,123,000 |
29 Dec 2021 | HKD | 6.81 | 6.96 | 6.62 | 6.69 | 6.69 | +0.04 (+0.60%) | 1,401,000 |
28 Dec 2021 | HKD | 6.94 | 6.94 | 6.65 | 6.65 | 6.65 | -0.24 (-3.48%) | 1,237,000 |
24 Dec 2021 | HKD | 6.9 | 6.92 | 6.8 | 6.89 | 6.89 | +0.03 (+0.44%) | 1,473,000 |
23 Dec 2021 | HKD | 6.96 | 6.96 | 6.83 | 6.86 | 6.86 | -0.04 (-0.58%) | 1,149,000 |
22 Dec 2021 | HKD | 6.86 | 6.93 | 6.76 | 6.9 | 6.9 | +0.04 (+0.58%) | 1,387,000 |
21 Dec 2021 | HKD | 6.72 | 6.86 | 6.67 | 6.86 | 6.86 | +0.24 (+3.63%) | 2,017,000 |
20 Dec 2021 | HKD | 6.93 | 6.93 | 6.62 | 6.62 | 6.62 | -0.21 (-3.07%) | 1,967,000 |
17 Dec 2021 | HKD | 6.96 | 6.96 | 6.69 | 6.83 | 6.83 | -0.06 (-0.87%) | 2,295,000 |
16 Dec 2021 | HKD | 7.02 | 7.02 | 6.65 | 6.89 | 6.89 | -0.09 (-1.29%) | 2,154,000 |