Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | HKD | 3.33 | 3.33 | 3.16 | 3.24 | 3.24 | -0.09 (-2.70%) | 1,316,000 |
20 Jan 2022 | HKD | 3 | 3.35 | 2.98 | 3.33 | 3.33 | +0.4 (+13.65%) | 9,402,312 |
19 Jan 2022 | HKD | 2.83 | 2.94 | 2.78 | 2.93 | 2.93 | +0.16 (+5.78%) | 3,126,000 |
18 Jan 2022 | HKD | 2.63 | 2.8 | 2.63 | 2.77 | 2.77 | +0.13 (+4.92%) | 2,414,131 |
17 Jan 2022 | HKD | 2.7 | 2.7 | 2.62 | 2.64 | 2.64 | -0.08 (-2.94%) | 1,074,000 |
14 Jan 2022 | HKD | 2.77 | 2.77 | 2.71 | 2.72 | 2.72 | +0.02 (+0.74%) | 1,532,000 |
13 Jan 2022 | HKD | 2.85 | 2.89 | 2.68 | 2.7 | 2.7 | -0.22 (-7.53%) | 1,025,000 |
12 Jan 2022 | HKD | 2.92 | 2.97 | 2.87 | 2.92 | 2.92 | 0.0 (0.0%) | 968,900 |
11 Jan 2022 | HKD | 2.88 | 2.99 | 2.84 | 2.92 | 2.92 | +0.02 (+0.69%) | 1,635,400 |
10 Jan 2022 | HKD | 2.59 | 2.9 | 2.58 | 2.9 | 2.9 | +0.31 (+11.97%) | 6,032,385 |
7 Jan 2022 | HKD | 2.6 | 2.6 | 2.51 | 2.59 | 2.59 | +0.01 (+0.39%) | 3,326,387 |
6 Jan 2022 | HKD | 2.58 | 2.61 | 2.52 | 2.58 | 2.58 | 0.0 (0.0%) | 1,782,076 |
5 Jan 2022 | HKD | 2.8 | 2.8 | 2.56 | 2.58 | 2.58 | -0.14 (-5.15%) | 2,603,000 |
4 Jan 2022 | HKD | 2.6 | 2.83 | 2.58 | 2.72 | 2.72 | +0.15 (+5.84%) | 3,289,000 |
3 Jan 2022 | HKD | 2.91 | 2.91 | 2.5 | 2.57 | 2.57 | -0.32 (-11.07%) | 2,648,000 |
31 Dec 2021 | HKD | 2.93 | 2.94 | 2.78 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,158,000 |
30 Dec 2021 | HKD | 2.96 | 2.96 | 2.83 | 2.9 | 2.9 | +0.01 (+0.35%) | 914,832 |
29 Dec 2021 | HKD | 2.99 | 2.99 | 2.85 | 2.89 | 2.89 | -0.07 (-2.36%) | 311,000 |
28 Dec 2021 | HKD | 2.91 | 3.02 | 2.9 | 2.96 | 2.96 | +0.01 (+0.34%) | 1,626,000 |
24 Dec 2021 | HKD | 3.04 | 3.05 | 2.88 | 2.95 | 2.95 | -0.04 (-1.34%) | 506,077 |
23 Dec 2021 | HKD | 2.89 | 3.05 | 2.89 | 2.99 | 2.99 | +0.06 (+2.05%) | 1,749,000 |
22 Dec 2021 | HKD | 2.87 | 2.94 | 2.85 | 2.93 | 2.93 | +0.05 (+1.74%) | 1,479,200 |
21 Dec 2021 | HKD | 2.78 | 2.9 | 2.78 | 2.88 | 2.88 | +0.1 (+3.60%) | 2,419,000 |
20 Dec 2021 | HKD | 2.91 | 2.95 | 2.78 | 2.78 | 2.78 | -0.19 (-6.40%) | 2,238,004 |
17 Dec 2021 | HKD | 3.05 | 3.05 | 2.94 | 2.97 | 2.97 | -0.08 (-2.62%) | 1,451,000 |
16 Dec 2021 | HKD | 3.02 | 3.1 | 2.98 | 3.05 | 3.05 | +0.07 (+2.35%) | 1,625,000 |
15 Dec 2021 | HKD | 3 | 3.1 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 1,305,538 |
14 Dec 2021 | HKD | 3.21 | 3.21 | 2.96 | 2.98 | 2.98 | -0.27 (-8.31%) | 7,645,000 |
13 Dec 2021 | HKD | 3.5 | 3.5 | 3.23 | 3.25 | 3.25 | -0.19 (-5.52%) | 2,775,000 |
10 Dec 2021 | HKD | 3.57 | 3.6 | 3.41 | 3.44 | 3.44 | -0.14 (-3.91%) | 749,000 |