Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 2.18 | 2.24 | 2.13 | 2.16 | 2.16 | -0.02 (-0.92%) | 3,099,000 |
12 Jan 2022 | HKD | 2.06 | 2.18 | 2.06 | 2.18 | 2.18 | +0.11 (+5.31%) | 4,348,000 |
11 Jan 2022 | HKD | 2.09 | 2.1 | 2.05 | 2.07 | 2.07 | -0.02 (-0.96%) | 1,390,000 |
10 Jan 2022 | HKD | 2.04 | 2.11 | 2.04 | 2.09 | 2.09 | +0.05 (+2.45%) | 997,000 |
7 Jan 2022 | HKD | 1.99 | 2.09 | 1.98 | 2.04 | 2.04 | +0.05 (+2.51%) | 1,340,000 |
6 Jan 2022 | HKD | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 1,037,000 |
5 Jan 2022 | HKD | 2.04 | 2.05 | 1.99 | 1.99 | 1.99 | -0.05 (-2.45%) | 1,883,000 |
4 Jan 2022 | HKD | 2.04 | 2.08 | 2.03 | 2.04 | 2.04 | -0.05 (-2.39%) | 644,000 |
3 Jan 2022 | HKD | 2 | 2.11 | 2 | 2.09 | 2.09 | +0.05 (+2.45%) | 815,000 |
31 Dec 2021 | HKD | 2.02 | 2.04 | 2 | 2.04 | 2.04 | +0.05 (+2.51%) | 316,000 |
30 Dec 2021 | HKD | 2.03 | 2.03 | 1.96 | 1.99 | 1.99 | -0.02 (-1.00%) | 615,000 |
29 Dec 2021 | HKD | 1.96 | 2.03 | 1.96 | 2.01 | 2.01 | +0.02 (+1.01%) | 254,000 |
28 Dec 2021 | HKD | 2 | 2.01 | 1.97 | 1.99 | 1.99 | -0.02 (-1.00%) | 285,000 |
24 Dec 2021 | HKD | 2.01 | 2.01 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 94,000 |
23 Dec 2021 | HKD | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | +0.07 (+3.61%) | 722,000 |
22 Dec 2021 | HKD | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | +0.03 (+1.57%) | 501,000 |
21 Dec 2021 | HKD | 1.95 | 1.96 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 929,000 |
20 Dec 2021 | HKD | 1.97 | 1.98 | 1.9 | 1.92 | 1.92 | -0.06 (-3.03%) | 1,679,000 |
17 Dec 2021 | HKD | 1.96 | 2 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 674,000 |
16 Dec 2021 | HKD | 1.96 | 1.99 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 916,000 |
15 Dec 2021 | HKD | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -0.07 (-3.47%) | 1,863,000 |
14 Dec 2021 | HKD | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 520,000 |
13 Dec 2021 | HKD | 2.06 | 2.1 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 880,000 |
10 Dec 2021 | HKD | 2.1 | 2.13 | 2.05 | 2.06 | 2.06 | -0.07 (-3.29%) | 556,391 |
9 Dec 2021 | HKD | 2.1 | 2.13 | 2.06 | 2.13 | 2.13 | +0.08 (+3.90%) | 683,000 |
8 Dec 2021 | HKD | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | +0.01 (+0.49%) | 509,000 |
7 Dec 2021 | HKD | 2.03 | 2.17 | 2 | 2.04 | 2.04 | +0.01 (+0.49%) | 3,406,094 |
6 Dec 2021 | HKD | 2 | 2.07 | 1.97 | 2.03 | 2.03 | -0.05 (-2.40%) | 1,943,000 |
3 Dec 2021 | HKD | 2.02 | 2.09 | 1.99 | 2.08 | 2.08 | +0.06 (+2.97%) | 1,010,000 |
2 Dec 2021 | HKD | 2.03 | 2.08 | 2.01 | 2.02 | 2.02 | -0.07 (-3.35%) | 506,000 |