Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | HKD | 8.18 | 8.29 | 7.84 | 8.05 | 8.05 | +0.04 (+0.50%) | 1,164,500 |
18 Jan 2022 | HKD | 8.21 | 8.28 | 7.95 | 8.01 | 8.01 | -0.23 (-2.79%) | 794,000 |
17 Jan 2022 | HKD | 8.22 | 8.35 | 7.91 | 8.24 | 8.24 | -0.06 (-0.72%) | 623,000 |
14 Jan 2022 | HKD | 8.3 | 8.34 | 8.25 | 8.3 | 8.3 | 0.0 (0.0%) | 1,332,500 |
13 Jan 2022 | HKD | 8.94 | 8.94 | 8.27 | 8.3 | 8.3 | -0.64 (-7.16%) | 697,500 |
12 Jan 2022 | HKD | 8.58 | 9.05 | 8.18 | 8.94 | 8.94 | +0.31 (+3.59%) | 662,000 |
11 Jan 2022 | HKD | 8.9 | 9 | 8.33 | 8.63 | 8.63 | -0.27 (-3.03%) | 633,500 |
10 Jan 2022 | HKD | 8.23 | 9.03 | 8.23 | 8.9 | 8.9 | +0.79 (+9.74%) | 478,000 |
7 Jan 2022 | HKD | 8.48 | 8.48 | 7.89 | 8.11 | 8.11 | -0.37 (-4.36%) | 118,500 |
6 Jan 2022 | HKD | 8.51 | 8.89 | 8.48 | 8.48 | 8.48 | -0.01 (-0.12%) | 107,500 |
5 Jan 2022 | HKD | 9.6 | 9.6 | 8.49 | 8.49 | 8.49 | -1.11 (-11.56%) | 331,500 |
4 Jan 2022 | HKD | 9.7 | 9.75 | 9.48 | 9.6 | 9.6 | -0.02 (-0.21%) | 293,000 |
3 Jan 2022 | HKD | 10.3 | 10.3 | 9.49 | 9.62 | 9.62 | -0.2 (-2.04%) | 317,500 |
31 Dec 2021 | HKD | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | +0.22 (+2.29%) | 0 |
30 Dec 2021 | HKD | 9 | 9.62 | 8.9 | 9.6 | 9.6 | +0.6 (+6.67%) | 814,000 |
29 Dec 2021 | HKD | 8.49 | 9.04 | 8.39 | 9 | 9 | +0.51 (+6.01%) | 3,335,500 |
28 Dec 2021 | HKD | 7.92 | 8.49 | 7.81 | 8.49 | 8.49 | +0.57 (+7.20%) | 805,000 |
24 Dec 2021 | HKD | 8.2 | 8.2 | 7.9 | 7.92 | 7.92 | -0.28 (-3.41%) | 2,127,000 |
23 Dec 2021 | HKD | 8.3 | 8.64 | 8.08 | 8.2 | 8.2 | -0.25 (-2.96%) | 619,000 |
22 Dec 2021 | HKD | 8.35 | 9.05 | 8.29 | 8.45 | 8.45 | +0.05 (+0.60%) | 7,530,500 |
21 Dec 2021 | HKD | 8 | 8.4 | 7.82 | 8.4 | 8.4 | +0.16 (+1.94%) | 558,000 |
20 Dec 2021 | HKD | 8.29 | 8.4 | 7.84 | 8.24 | 8.24 | -0.06 (-0.72%) | 288,500 |
17 Dec 2021 | HKD | 8.28 | 8.3 | 8.05 | 8.3 | 8.3 | +0.02 (+0.24%) | 91,500 |
16 Dec 2021 | HKD | 8.21 | 8.42 | 7.9 | 8.28 | 8.28 | 0.0 (0.0%) | 331,000 |
15 Dec 2021 | HKD | 8.65 | 8.7 | 8.28 | 8.28 | 8.28 | -0.37 (-4.28%) | 1,093,500 |
14 Dec 2021 | HKD | 9.09 | 9.13 | 8.55 | 8.65 | 8.65 | -0.48 (-5.26%) | 311,500 |
13 Dec 2021 | HKD | 9.09 | 9.13 | 8.72 | 9.13 | 9.13 | -0.02 (-0.22%) | 165,000 |
10 Dec 2021 | HKD | 9.26 | 9.26 | 8.94 | 9.15 | 9.15 | -0.11 (-1.19%) | 58,000 |
9 Dec 2021 | HKD | 9.19 | 9.76 | 9.01 | 9.26 | 9.26 | +0.07 (+0.76%) | 960,500 |
8 Dec 2021 | HKD | 9.09 | 9.21 | 8.51 | 9.19 | 9.19 | +0.1 (+1.10%) | 345,500 |