Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 4.05 | 4.39 | 4.05 | 4.35 | 4.35 | +0.3 (+7.41%) | 12,812,300 |
19 Jan 2022 | HKD | 4.08 | 4.11 | 3.99 | 4.05 | 4.05 | -0.05 (-1.22%) | 3,778,000 |
18 Jan 2022 | HKD | 3.92 | 4.18 | 3.92 | 4.1 | 4.1 | +0.08 (+1.99%) | 6,496,200 |
17 Jan 2022 | HKD | 4.06 | 4.2 | 4 | 4.02 | 4.02 | +0.16 (+4.15%) | 14,264,200 |
14 Jan 2022 | HKD | 3.53 | 3.93 | 3.5 | 3.86 | 3.86 | +0.25 (+6.93%) | 7,296,100 |
13 Jan 2022 | HKD | 3.7 | 3.75 | 3.59 | 3.61 | 3.61 | -0.08 (-2.17%) | 3,224,000 |
12 Jan 2022 | HKD | 3.4 | 3.73 | 3.4 | 3.69 | 3.69 | +0.32 (+9.50%) | 7,296,500 |
11 Jan 2022 | HKD | 3.43 | 3.46 | 3.34 | 3.37 | 3.37 | -0.06 (-1.75%) | 2,252,700 |
10 Jan 2022 | HKD | 3.36 | 3.49 | 3.3 | 3.43 | 3.43 | +0.07 (+2.08%) | 2,502,000 |
7 Jan 2022 | HKD | 3.38 | 3.41 | 3.28 | 3.36 | 3.36 | -0.02 (-0.59%) | 2,864,000 |
6 Jan 2022 | HKD | 3.45 | 3.49 | 3.28 | 3.38 | 3.38 | -0.1 (-2.87%) | 4,762,000 |
5 Jan 2022 | HKD | 3.63 | 3.63 | 3.45 | 3.48 | 3.48 | -0.17 (-4.66%) | 3,248,000 |
4 Jan 2022 | HKD | 3.76 | 3.84 | 3.62 | 3.65 | 3.65 | -0.09 (-2.41%) | 1,806,000 |
3 Jan 2022 | HKD | 3.69 | 3.8 | 3.61 | 3.74 | 3.74 | +0.04 (+1.08%) | 3,098,000 |
31 Dec 2021 | HKD | 3.72 | 3.8 | 3.68 | 3.7 | 3.7 | +0.11 (+3.06%) | 2,274,000 |
30 Dec 2021 | HKD | 3.5 | 3.68 | 3.48 | 3.59 | 3.59 | +0.09 (+2.57%) | 1,868,000 |
29 Dec 2021 | HKD | 3.56 | 3.56 | 3.48 | 3.5 | 3.5 | -0.06 (-1.69%) | 1,722,000 |
28 Dec 2021 | HKD | 3.68 | 3.69 | 3.55 | 3.56 | 3.56 | -0.13 (-3.52%) | 2,588,000 |
24 Dec 2021 | HKD | 3.67 | 3.74 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 904,000 |
23 Dec 2021 | HKD | 3.68 | 3.74 | 3.61 | 3.67 | 3.67 | -0.02 (-0.54%) | 1,204,000 |
22 Dec 2021 | HKD | 3.78 | 3.8 | 3.63 | 3.69 | 3.69 | -0.02 (-0.54%) | 1,394,000 |
21 Dec 2021 | HKD | 3.53 | 3.74 | 3.53 | 3.71 | 3.71 | +0.15 (+4.21%) | 2,440,000 |
20 Dec 2021 | HKD | 3.7 | 3.79 | 3.53 | 3.56 | 3.56 | -0.19 (-5.07%) | 3,166,000 |
17 Dec 2021 | HKD | 3.88 | 3.9 | 3.72 | 3.75 | 3.75 | -0.18 (-4.58%) | 2,288,000 |
16 Dec 2021 | HKD | 3.7 | 3.95 | 3.7 | 3.93 | 3.93 | +0.21 (+5.65%) | 3,602,000 |
15 Dec 2021 | HKD | 3.78 | 3.89 | 3.68 | 3.72 | 3.72 | -0.06 (-1.59%) | 3,529,275 |
14 Dec 2021 | HKD | 3.89 | 3.92 | 3.76 | 3.78 | 3.78 | -0.17 (-4.30%) | 2,638,000 |
13 Dec 2021 | HKD | 3.99 | 4.09 | 3.93 | 3.95 | 3.95 | +0.05 (+1.28%) | 3,331,160 |
10 Dec 2021 | HKD | 3.83 | 4.02 | 3.82 | 3.9 | 3.9 | 0.0 (0.0%) | 5,232,000 |
9 Dec 2021 | HKD | 3.82 | 3.98 | 3.82 | 3.9 | 3.9 | +0.1 (+2.63%) | 4,204,196 |