Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 11.28 | 11.38 | 10.7 | 10.88 | 10.88 | -0.22 (-1.98%) | 1,290,000 |
19 Jan 2022 | HKD | 10.58 | 11.16 | 10.58 | 11.1 | 11.1 | +0.54 (+5.11%) | 1,813,000 |
18 Jan 2022 | HKD | 10.26 | 10.98 | 10.26 | 10.56 | 10.56 | +0.22 (+2.13%) | 548,000 |
17 Jan 2022 | HKD | 10.34 | 10.38 | 10.2 | 10.34 | 10.34 | +0.02 (+0.19%) | 555,000 |
14 Jan 2022 | HKD | 10.56 | 10.6 | 10.1 | 10.32 | 10.32 | +0.1 (+0.98%) | 800,516 |
13 Jan 2022 | HKD | 10.78 | 10.88 | 10.12 | 10.22 | 10.22 | -0.26 (-2.48%) | 1,403,000 |
12 Jan 2022 | HKD | 10.28 | 10.68 | 10.24 | 10.48 | 10.48 | +0.18 (+1.75%) | 1,175,000 |
11 Jan 2022 | HKD | 10.76 | 10.8 | 10.3 | 10.3 | 10.3 | -0.52 (-4.81%) | 1,535,006 |
10 Jan 2022 | HKD | 10.68 | 10.96 | 10.28 | 10.82 | 10.82 | +0.14 (+1.31%) | 2,843,000 |
7 Jan 2022 | HKD | 10.26 | 11 | 10.1 | 10.68 | 10.68 | +0.38 (+3.69%) | 2,750,000 |
6 Jan 2022 | HKD | 10.14 | 10.42 | 9.74 | 10.3 | 10.3 | -0.04 (-0.39%) | 2,787,000 |
5 Jan 2022 | HKD | 9.39 | 10.4 | 9.39 | 10.34 | 10.34 | +0.95 (+10.12%) | 4,701,905 |
4 Jan 2022 | HKD | 9.34 | 9.42 | 9.03 | 9.39 | 9.39 | +0.39 (+4.33%) | 1,735,457 |
3 Jan 2022 | HKD | 9.27 | 9.27 | 9 | 9 | 9 | -0.25 (-2.70%) | 195,999 |
31 Dec 2021 | HKD | 9.3 | 9.32 | 9.18 | 9.25 | 9.25 | +0.14 (+1.54%) | 259,000 |
30 Dec 2021 | HKD | 8.89 | 9.2 | 8.81 | 9.11 | 9.11 | +0.23 (+2.59%) | 795,379 |
29 Dec 2021 | HKD | 9.3 | 9.3 | 8.86 | 8.88 | 8.88 | -0.52 (-5.53%) | 370,000 |
28 Dec 2021 | HKD | 8.71 | 9.4 | 8.71 | 9.4 | 9.4 | +0.69 (+7.92%) | 1,289,030 |
24 Dec 2021 | HKD | 8.85 | 8.91 | 8.67 | 8.71 | 8.71 | -0.14 (-1.58%) | 120,000 |
23 Dec 2021 | HKD | 8.28 | 8.85 | 8.28 | 8.85 | 8.85 | +0.55 (+6.63%) | 945,000 |
22 Dec 2021 | HKD | 8.35 | 8.43 | 8.26 | 8.3 | 8.3 | +0.08 (+0.97%) | 692,000 |
21 Dec 2021 | HKD | 8.4 | 8.4 | 8.22 | 8.22 | 8.22 | +0.02 (+0.24%) | 351,428 |
20 Dec 2021 | HKD | 8.3 | 8.44 | 8.18 | 8.2 | 8.2 | -0.13 (-1.56%) | 432,731 |
17 Dec 2021 | HKD | 8.47 | 8.52 | 8.3 | 8.33 | 8.33 | -0.29 (-3.36%) | 612,404 |
16 Dec 2021 | HKD | 8.5 | 8.66 | 8.33 | 8.62 | 8.62 | +0.14 (+1.65%) | 759,459 |
15 Dec 2021 | HKD | 8.88 | 8.88 | 8.48 | 8.48 | 8.48 | -0.32 (-3.64%) | 429,000 |
14 Dec 2021 | HKD | 9.04 | 9.04 | 8.73 | 8.8 | 8.8 | -0.24 (-2.65%) | 331,396 |
13 Dec 2021 | HKD | 9.46 | 9.48 | 9.02 | 9.04 | 9.04 | -0.3 (-3.21%) | 513,908 |
10 Dec 2021 | HKD | 9.5 | 9.6 | 9.12 | 9.34 | 9.34 | -0.26 (-2.71%) | 1,076,000 |
9 Dec 2021 | HKD | 8.87 | 9.67 | 8.87 | 9.6 | 9.6 | +0.8 (+9.09%) | 4,265,379 |