Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 1.46 | 1.8 | 1.4 | 1.7 | 20.2692 | +0.24 (+16.44%) | 1,865,000 |
12 Jan 2022 | HKD | 1.2 | 1.46 | 1.2 | 1.46 | 17.4077 | +0.29 (+24.79%) | 2,000,000 |
11 Jan 2022 | HKD | 0.95 | 1.2 | 0.72 | 1.17 | 13.95 | +0.17 (+17.00%) | 16,155,000 |
10 Jan 2022 | HKD | 1.14 | 1.25 | 0.9 | 1 | 11.9231 | -0.14 (-12.28%) | 3,340,000 |
7 Jan 2022 | HKD | 0.85 | 1.2 | 0.85 | 1.14 | 13.5923 | +0.25 (+28.09%) | 1,505,000 |
6 Jan 2022 | HKD | 0.87 | 0.92 | 0.87 | 0.89 | 10.6115 | +0.02 (+2.30%) | 590,000 |
5 Jan 2022 | HKD | 0.77 | 0.89 | 0.74 | 0.87 | 10.3731 | +0.12 (+16%) | 485,000 |
4 Jan 2022 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 8.9423 | -0.02 (-2.60%) | 145,000 |
3 Jan 2022 | HKD | 0.75 | 0.78 | 0.71 | 0.77 | 9.1808 | +0.02 (+2.67%) | 380,000 |
31 Dec 2021 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 8.9423 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 0.79 | 0.79 | 0.75 | 0.75 | 8.9423 | -0.04 (-5.06%) | 95,000 |
29 Dec 2021 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 9.4192 | 0.0 (0.0%) | 0 |
28 Dec 2021 | HKD | 0.76 | 0.8 | 0.75 | 0.79 | 9.4192 | +0.01 (+1.28%) | 1,155,000 |
24 Dec 2021 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 9.3 | 0.0 (0.0%) | 30,000 |
23 Dec 2021 | HKD | 0.77 | 0.78 | 0.73 | 0.78 | 9.3 | +0.01 (+1.30%) | 27,745,000 |
22 Dec 2021 | HKD | 0.79 | 0.8 | 0.71 | 0.77 | 9.1808 | +0.02 (+2.67%) | 125,000 |
21 Dec 2021 | HKD | 0.75 | 0.78 | 0.73 | 0.75 | 8.9423 | -0.01 (-1.32%) | 585,000 |
20 Dec 2021 | HKD | 0.79 | 0.8 | 0.76 | 0.76 | 9.0615 | +0.01 (+1.33%) | 205,000 |
17 Dec 2021 | HKD | 0.93 | 0.93 | 0.75 | 0.75 | 8.9423 | -0.11 (-12.79%) | 12,530,000 |
16 Dec 2021 | HKD | 0.87 | 0.92 | 0.82 | 0.86 | 10.2538 | -0.02 (-2.27%) | 18,245,000 |
15 Dec 2021 | HKD | 0.9 | 0.93 | 0.83 | 0.88 | 10.4923 | -0.05 (-5.38%) | 14,590,000 |
14 Dec 2021 | HKD | 0.88 | 0.93 | 0.86 | 0.93 | 11.0885 | -0.04 (-4.12%) | 14,920,000 |
13 Dec 2021 | HKD | 0.87 | 0.97 | 0.85 | 0.97 | 11.5654 | +0.04 (+4.30%) | 2,580,000 |
10 Dec 2021 | HKD | 0.88 | 1.04 | 0.87 | 0.93 | 11.0885 | +0.04 (+4.49%) | 240,000 |
9 Dec 2021 | HKD | 0.85 | 0.92 | 0.85 | 0.89 | 10.6115 | +0.04 (+4.71%) | 840,000 |
8 Dec 2021 | HKD | 0.79 | 0.85 | 0.75 | 0.85 | 10.1346 | +0.06 (+7.59%) | 1,465,000 |
7 Dec 2021 | HKD | 0.71 | 0.83 | 0.67 | 0.79 | 9.4192 | +0.13 (+19.70%) | 3,945,000 |
6 Dec 2021 | HKD | 0.73 | 0.77 | 0.66 | 0.66 | 7.8692 | -0.14 (-17.50%) | 1,385,000 |
3 Dec 2021 | HKD | 0.73 | 0.8 | 0.7 | 0.8 | 9.5385 | -0.02 (-2.44%) | 4,075,000 |
2 Dec 2021 | HKD | 0.94 | 0.94 | 0.8 | 0.82 | 9.7769 | -0.09 (-9.89%) | 8,735,000 |