Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2022 | HKD | 6.77 | 7.29 | 6.77 | 6.95 | 6.95 | +0.06 (+0.87%) | 2,158,862 |
17 Jan 2022 | HKD | 6.97 | 7.04 | 6.79 | 6.89 | 6.89 | -0.04 (-0.58%) | 1,004,500 |
14 Jan 2022 | HKD | 7 | 7 | 6.72 | 6.93 | 6.93 | -0.07 (-1.00%) | 1,514,538 |
13 Jan 2022 | HKD | 7.34 | 7.56 | 6.98 | 7 | 7 | 0.0 (0.0%) | 5,921,500 |
12 Jan 2022 | HKD | 6.6 | 7.08 | 6.6 | 7 | 7 | +0.53 (+8.19%) | 10,330,900 |
11 Jan 2022 | HKD | 6.58 | 6.7 | 6.35 | 6.47 | 6.47 | -0.19 (-2.85%) | 5,226,000 |
10 Jan 2022 | HKD | 6.61 | 6.81 | 6.47 | 6.66 | 6.66 | +0.08 (+1.22%) | 2,131,000 |
7 Jan 2022 | HKD | 6.39 | 6.68 | 6.2 | 6.58 | 6.58 | +0.19 (+2.97%) | 3,842,900 |
6 Jan 2022 | HKD | 6.53 | 6.59 | 6.19 | 6.39 | 6.39 | -0.14 (-2.14%) | 5,679,700 |
5 Jan 2022 | HKD | 6.99 | 7 | 6.4 | 6.53 | 6.53 | -0.46 (-6.58%) | 4,916,500 |
4 Jan 2022 | HKD | 7.56 | 7.75 | 6.92 | 6.99 | 6.99 | -0.57 (-7.54%) | 6,253,741 |
3 Jan 2022 | HKD | 7.3 | 7.69 | 7.11 | 7.56 | 7.56 | +0.26 (+3.56%) | 8,915,500 |
31 Dec 2021 | HKD | 6.71 | 7.77 | 6.71 | 7.3 | 7.3 | +0.61 (+9.12%) | 7,172,500 |
30 Dec 2021 | HKD | 6.68 | 6.95 | 6.48 | 6.69 | 6.69 | -0.01 (-0.15%) | 3,138,808 |
29 Dec 2021 | HKD | 6.67 | 6.92 | 6.66 | 6.7 | 6.7 | +0.02 (+0.30%) | 1,915,000 |
28 Dec 2021 | HKD | 6.71 | 7 | 6.62 | 6.68 | 6.68 | -0.11 (-1.62%) | 3,265,448 |
24 Dec 2021 | HKD | 6.59 | 6.87 | 6.59 | 6.79 | 6.79 | +0.17 (+2.57%) | 895,000 |
23 Dec 2021 | HKD | 6.74 | 6.81 | 6.6 | 6.62 | 6.62 | -0.17 (-2.50%) | 1,470,500 |
22 Dec 2021 | HKD | 6.65 | 6.83 | 6.6 | 6.79 | 6.79 | 0.0 (0.0%) | 2,036,500 |
21 Dec 2021 | HKD | 6.6 | 6.99 | 6.6 | 6.79 | 6.79 | +0.06 (+0.89%) | 2,909,000 |
20 Dec 2021 | HKD | 6.82 | 6.88 | 6.63 | 6.73 | 6.73 | -0.14 (-2.04%) | 3,107,500 |
17 Dec 2021 | HKD | 6.84 | 6.95 | 6.58 | 6.87 | 6.87 | -0.07 (-1.01%) | 5,058,776 |
16 Dec 2021 | HKD | 6.78 | 7.02 | 6.51 | 6.94 | 6.94 | +0.19 (+2.81%) | 3,433,500 |
15 Dec 2021 | HKD | 6.61 | 6.78 | 6.41 | 6.75 | 6.75 | +0.09 (+1.35%) | 4,641,000 |
14 Dec 2021 | HKD | 7 | 7.16 | 6.52 | 6.66 | 6.66 | -0.42 (-5.93%) | 4,656,500 |
13 Dec 2021 | HKD | 7.18 | 7.3 | 7.02 | 7.08 | 7.08 | -0.04 (-0.56%) | 2,128,000 |
10 Dec 2021 | HKD | 7.31 | 7.39 | 7.06 | 7.12 | 7.12 | -0.34 (-4.56%) | 2,759,000 |
9 Dec 2021 | HKD | 7.2 | 7.5 | 7.11 | 7.46 | 7.46 | +0.26 (+3.61%) | 5,474,000 |
8 Dec 2021 | HKD | 7.1 | 7.55 | 6.8 | 7.2 | 7.2 | +0.1 (+1.41%) | 12,627,500 |
7 Dec 2021 | HKD | 5.88 | 7.25 | 5.87 | 7.1 | 7.1 | +1.35 (+23.48%) | 29,661,500 |