Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 6.56 | 6.75 | 6.53 | 6.6 | 6.6 | +0.08 (+1.23%) | 4,052,300 |
12 Jan 2022 | HKD | 6.56 | 6.63 | 6.46 | 6.52 | 6.52 | -0.03 (-0.46%) | 2,820,000 |
11 Jan 2022 | HKD | 6.4 | 6.62 | 6.4 | 6.55 | 6.55 | +0.13 (+2.02%) | 2,528,000 |
10 Jan 2022 | HKD | 6.57 | 6.57 | 6.33 | 6.42 | 6.42 | -0.15 (-2.28%) | 1,360,000 |
7 Jan 2022 | HKD | 6.4 | 6.64 | 6.4 | 6.57 | 6.57 | +0.11 (+1.70%) | 2,340,000 |
6 Jan 2022 | HKD | 6.55 | 6.57 | 6.42 | 6.46 | 6.46 | -0.13 (-1.97%) | 865,600 |
5 Jan 2022 | HKD | 6.39 | 6.64 | 6.3 | 6.59 | 6.59 | +0.07 (+1.07%) | 4,420,100 |
4 Jan 2022 | HKD | 6.29 | 6.55 | 6.2 | 6.52 | 6.52 | +0.23 (+3.66%) | 3,752,100 |
3 Jan 2022 | HKD | 6.3 | 6.3 | 6.24 | 6.29 | 6.29 | -0.01 (-0.16%) | 258,000 |
31 Dec 2021 | HKD | 6.27 | 6.3 | 6.2 | 6.3 | 6.3 | +0.01 (+0.16%) | 354,000 |
30 Dec 2021 | HKD | 6.18 | 6.29 | 6.17 | 6.29 | 6.29 | +0.09 (+1.45%) | 588,000 |
29 Dec 2021 | HKD | 6.21 | 6.23 | 6.19 | 6.2 | 6.2 | -0.04 (-0.64%) | 232,000 |
28 Dec 2021 | HKD | 6.23 | 6.24 | 6.15 | 6.24 | 6.24 | +0.02 (+0.32%) | 622,000 |
24 Dec 2021 | HKD | 6.24 | 6.27 | 6.19 | 6.22 | 6.22 | -0.02 (-0.32%) | 156,000 |
23 Dec 2021 | HKD | 6.2 | 6.25 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 400,000 |
22 Dec 2021 | HKD | 6.22 | 6.26 | 6.19 | 6.24 | 6.24 | +0.01 (+0.16%) | 676,000 |
21 Dec 2021 | HKD | 6.13 | 6.25 | 6.13 | 6.23 | 6.23 | +0.11 (+1.80%) | 420,000 |
20 Dec 2021 | HKD | 6.29 | 6.29 | 6.12 | 6.12 | 6.12 | -0.17 (-2.70%) | 826,000 |
17 Dec 2021 | HKD | 6.17 | 6.29 | 6.13 | 6.29 | 6.29 | +0.12 (+1.94%) | 1,814,500 |
16 Dec 2021 | HKD | 6.01 | 6.25 | 6.01 | 6.17 | 6.17 | +0.13 (+2.15%) | 3,366,200 |
15 Dec 2021 | HKD | 6.01 | 6.08 | 5.96 | 6.04 | 6.04 | +0.05 (+0.83%) | 1,624,000 |
14 Dec 2021 | HKD | 6.06 | 6.06 | 5.95 | 5.99 | 5.99 | -0.07 (-1.16%) | 2,548,000 |
13 Dec 2021 | HKD | 6.08 | 6.12 | 6.02 | 6.06 | 6.06 | +0.04 (+0.66%) | 1,170,100 |
10 Dec 2021 | HKD | 6.16 | 6.16 | 6.02 | 6.02 | 6.02 | -0.12 (-1.95%) | 692,096 |
9 Dec 2021 | HKD | 6.01 | 6.14 | 5.96 | 6.14 | 6.14 | +0.17 (+2.85%) | 3,562,000 |
8 Dec 2021 | HKD | 6 | 6.03 | 5.95 | 5.97 | 5.97 | 0.0 (0.0%) | 1,270,000 |
7 Dec 2021 | HKD | 5.99 | 6.01 | 5.9 | 5.97 | 5.97 | +0.04 (+0.67%) | 3,022,860 |
6 Dec 2021 | HKD | 6.05 | 6.1 | 5.8 | 5.93 | 5.93 | -0.12 (-1.98%) | 5,268,000 |
3 Dec 2021 | HKD | 6.05 | 6.1 | 6 | 6.05 | 6.05 | +0.02 (+0.33%) | 1,268,000 |
2 Dec 2021 | HKD | 5.96 | 6.03 | 5.94 | 6.03 | 6.03 | +0.1 (+1.69%) | 2,436,000 |