Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 2.19 | 2.23 | 2.15 | 2.2 | 2.2 | +0.01 (+0.46%) | 7,369,000 |
19 Jan 2022 | HKD | 2.33 | 2.34 | 2.14 | 2.19 | 2.19 | -0.13 (-5.60%) | 10,341,220 |
18 Jan 2022 | HKD | 2.32 | 2.4 | 2.28 | 2.32 | 2.32 | 0.0 (0.0%) | 3,327,408 |
17 Jan 2022 | HKD | 2.37 | 2.43 | 2.28 | 2.32 | 2.32 | -0.08 (-3.33%) | 5,423,851 |
14 Jan 2022 | HKD | 2.39 | 2.45 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 4,267,850 |
13 Jan 2022 | HKD | 2.37 | 2.56 | 2.35 | 2.42 | 2.42 | +0.02 (+0.83%) | 8,586,483 |
12 Jan 2022 | HKD | 2.43 | 2.43 | 2.34 | 2.4 | 2.4 | -0.04 (-1.64%) | 5,226,508 |
11 Jan 2022 | HKD | 2.4 | 2.48 | 2.37 | 2.44 | 2.44 | +0.03 (+1.24%) | 4,734,600 |
10 Jan 2022 | HKD | 2.36 | 2.49 | 2.32 | 2.41 | 2.41 | +0.07 (+2.99%) | 4,994,415 |
7 Jan 2022 | HKD | 2.42 | 2.46 | 2.34 | 2.34 | 2.34 | -0.16 (-6.40%) | 15,315,500 |
6 Jan 2022 | HKD | 2.55 | 2.55 | 2.39 | 2.5 | 2.5 | -0.05 (-1.96%) | 11,656,820 |
5 Jan 2022 | HKD | 2.59 | 2.62 | 2.33 | 2.55 | 2.55 | -0.05 (-1.92%) | 18,255,500 |
4 Jan 2022 | HKD | 2.65 | 2.73 | 2.35 | 2.6 | 2.6 | -0.06 (-2.26%) | 12,861,700 |
3 Jan 2022 | HKD | 2.84 | 2.96 | 2.63 | 2.66 | 2.66 | -0.34 (-11.33%) | 6,496,000 |
31 Dec 2021 | HKD | 2.45 | 3.02 | 2.31 | 3 | 3 | +0.55 (+22.45%) | 21,136,090 |
30 Dec 2021 | HKD | 2.45 | 2.46 | 2.18 | 2.45 | 2.45 | +0.08 (+3.38%) | 19,571,131 |
29 Dec 2021 | HKD | 2.08 | 2.37 | 2.06 | 2.37 | 2.37 | +0.32 (+15.61%) | 6,508,613 |
28 Dec 2021 | HKD | 1.98 | 2.05 | 1.96 | 2.05 | 2.05 | +0.07 (+3.54%) | 14,347,000 |
24 Dec 2021 | HKD | 1.95 | 2.03 | 1.9 | 1.98 | 1.98 | +0.07 (+3.66%) | 4,705,284 |
23 Dec 2021 | HKD | 2 | 2.06 | 1.9 | 1.91 | 1.91 | -0.12 (-5.91%) | 8,810,808 |
22 Dec 2021 | HKD | 1.93 | 2.06 | 1.93 | 2.03 | 2.03 | +0.02 (+1.00%) | 10,917,510 |
21 Dec 2021 | HKD | 1.94 | 2.02 | 1.9 | 2.01 | 2.01 | +0.01 (+0.50%) | 5,532,068 |
20 Dec 2021 | HKD | 1.96 | 2.03 | 1.9 | 2 | 2 | 0.0 (0.0%) | 5,407,728 |
17 Dec 2021 | HKD | 2 | 2.04 | 1.96 | 2 | 2 | 0.0 (0.0%) | 7,884,951 |
16 Dec 2021 | HKD | 1.96 | 2.03 | 1.88 | 2 | 2 | +0.07 (+3.63%) | 11,445,160 |
15 Dec 2021 | HKD | 1.81 | 1.94 | 1.81 | 1.93 | 1.93 | +0.03 (+1.58%) | 7,380,005 |
14 Dec 2021 | HKD | 1.87 | 1.94 | 1.79 | 1.9 | 1.9 | +0.03 (+1.60%) | 4,847,008 |
13 Dec 2021 | HKD | 1.89 | 1.98 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 6,082,951 |
10 Dec 2021 | HKD | 1.99 | 1.99 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 3,266,292 |
9 Dec 2021 | HKD | 2.02 | 2.05 | 1.89 | 1.93 | 1.93 | -0.14 (-6.76%) | 11,921,000 |