Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | HKD | 0.85 | 0.94 | 0.83 | 0.91 | 0.91 | +0.06 (+7.06%) | 4,758,000 |
20 Jan 2022 | HKD | 0.78 | 0.86 | 0.78 | 0.85 | 0.85 | +0.05 (+6.25%) | 5,053,300 |
19 Jan 2022 | HKD | 0.75 | 0.81 | 0.73 | 0.8 | 0.8 | +0.06 (+8.11%) | 5,120,000 |
18 Jan 2022 | HKD | 0.72 | 0.76 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 4,034,000 |
17 Jan 2022 | HKD | 0.69 | 0.75 | 0.69 | 0.72 | 0.72 | +0.04 (+5.88%) | 2,064,000 |
14 Jan 2022 | HKD | 0.69 | 0.74 | 0.65 | 0.68 | 0.68 | -0.04 (-5.56%) | 3,142,000 |
13 Jan 2022 | HKD | 0.79 | 0.79 | 0.67 | 0.72 | 0.72 | -0.02 (-2.70%) | 4,842,000 |
12 Jan 2022 | HKD | 0.8 | 0.8 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 7,348,024 |
11 Jan 2022 | HKD | 0.93 | 0.93 | 0.7 | 0.78 | 0.78 | -0.13 (-14.29%) | 21,448,000 |
10 Jan 2022 | HKD | 0.96 | 0.96 | 0.89 | 0.91 | 0.91 | -0.05 (-5.21%) | 2,650,000 |
7 Jan 2022 | HKD | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 554,000 |
6 Jan 2022 | HKD | 1 | 1.02 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 1,012,000 |
5 Jan 2022 | HKD | 1 | 1.03 | 0.99 | 1 | 1 | +0.02 (+2.04%) | 750,000 |
4 Jan 2022 | HKD | 1 | 1 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 586,000 |
3 Jan 2022 | HKD | 1.05 | 1.06 | 0.99 | 1.01 | 1.01 | -0.06 (-5.61%) | 1,676,000 |
31 Dec 2021 | HKD | 1.07 | 1.12 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 3,240,000 |
30 Dec 2021 | HKD | 1.02 | 1.04 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 398,000 |
29 Dec 2021 | HKD | 0.96 | 1.04 | 0.95 | 1.03 | 1.03 | +0.04 (+4.04%) | 1,076,000 |
28 Dec 2021 | HKD | 1.06 | 1.06 | 0.94 | 0.99 | 0.99 | -0.07 (-6.60%) | 3,836,000 |
24 Dec 2021 | HKD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 114,000 |
23 Dec 2021 | HKD | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 1,310,000 |
22 Dec 2021 | HKD | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,368,000 |
21 Dec 2021 | HKD | 1.14 | 1.15 | 1.06 | 1.07 | 1.07 | -0.08 (-6.96%) | 1,998,000 |
20 Dec 2021 | HKD | 1.17 | 1.24 | 1.11 | 1.15 | 1.15 | -0.02 (-1.71%) | 3,554,000 |
17 Dec 2021 | HKD | 1.11 | 1.18 | 1.1 | 1.17 | 1.17 | +0.04 (+3.54%) | 2,020,000 |
16 Dec 2021 | HKD | 1.09 | 1.13 | 1.05 | 1.13 | 1.13 | +0.04 (+3.67%) | 3,502,000 |
15 Dec 2021 | HKD | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 2,560,000 |
14 Dec 2021 | HKD | 1.09 | 1.13 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 1,878,000 |
13 Dec 2021 | HKD | 1.09 | 1.1 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 2,382,000 |
10 Dec 2021 | HKD | 1.05 | 1.1 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 2,738,024 |