Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | HKD | 5.26 | 5.4 | 5.06 | 5.35 | 5.35 | +0.05 (+0.94%) | 285,000 |
13 Jan 2022 | HKD | 5.77 | 5.77 | 5.28 | 5.3 | 5.3 | -0.47 (-8.15%) | 695,500 |
12 Jan 2022 | HKD | 5.98 | 5.98 | 5.66 | 5.77 | 5.77 | -0.21 (-3.51%) | 575,500 |
11 Jan 2022 | HKD | 6.25 | 6.3 | 5.9 | 5.98 | 5.98 | -0.27 (-4.32%) | 814,500 |
10 Jan 2022 | HKD | 6.23 | 6.36 | 6.03 | 6.25 | 6.25 | -0.02 (-0.32%) | 678,000 |
7 Jan 2022 | HKD | 6 | 6.33 | 6 | 6.27 | 6.27 | +0.27 (+4.50%) | 988,000 |
6 Jan 2022 | HKD | 6.04 | 6.1 | 5.87 | 6 | 6 | -0.04 (-0.66%) | 536,000 |
5 Jan 2022 | HKD | 5.85 | 6.22 | 5.75 | 6.04 | 6.04 | +0.1 (+1.68%) | 1,102,587 |
4 Jan 2022 | HKD | 6.1 | 6.12 | 5.9 | 5.94 | 5.94 | -0.16 (-2.62%) | 326,500 |
3 Jan 2022 | HKD | 5.73 | 6.18 | 5.71 | 6.1 | 6.1 | +0.37 (+6.46%) | 1,056,000 |
31 Dec 2021 | HKD | 5.72 | 5.76 | 5.66 | 5.73 | 5.73 | +0.01 (+0.17%) | 185,000 |
30 Dec 2021 | HKD | 5.14 | 5.9 | 5.14 | 5.72 | 5.72 | +0.44 (+8.33%) | 1,827,235 |
29 Dec 2021 | HKD | 5.24 | 5.44 | 5.09 | 5.28 | 5.28 | +0.04 (+0.76%) | 293,500 |
28 Dec 2021 | HKD | 5.52 | 5.52 | 5.18 | 5.24 | 5.24 | -0.29 (-5.24%) | 355,000 |
24 Dec 2021 | HKD | 5.48 | 5.59 | 5.37 | 5.53 | 5.53 | -0.05 (-0.90%) | 238,500 |
23 Dec 2021 | HKD | 5.65 | 5.65 | 5.45 | 5.58 | 5.58 | -0.07 (-1.24%) | 407,500 |
22 Dec 2021 | HKD | 5.47 | 5.75 | 5.39 | 5.65 | 5.65 | +0.18 (+3.29%) | 610,500 |
21 Dec 2021 | HKD | 5.2 | 5.5 | 5.2 | 5.47 | 5.47 | +0.27 (+5.19%) | 623,800 |
20 Dec 2021 | HKD | 5.12 | 5.25 | 5 | 5.2 | 5.2 | +0.12 (+2.36%) | 570,000 |
17 Dec 2021 | HKD | 4.9 | 5.1 | 4.82 | 5.08 | 5.08 | +0.1 (+2.01%) | 922,000 |
16 Dec 2021 | HKD | 4.8 | 4.98 | 4.8 | 4.98 | 4.98 | +0.13 (+2.68%) | 633,000 |
15 Dec 2021 | HKD | 4.94 | 5.03 | 4.82 | 4.85 | 4.85 | -0.05 (-1.02%) | 309,000 |
14 Dec 2021 | HKD | 4.5 | 5.13 | 4.5 | 4.9 | 4.9 | +0.3 (+6.52%) | 1,082,500 |
13 Dec 2021 | HKD | 4.42 | 4.66 | 4.42 | 4.6 | 4.6 | +0.09 (+2.00%) | 179,000 |
10 Dec 2021 | HKD | 4.71 | 4.72 | 4.46 | 4.51 | 4.51 | -0.2 (-4.25%) | 475,000 |
9 Dec 2021 | HKD | 4.8 | 4.8 | 4.65 | 4.71 | 4.71 | -0.02 (-0.42%) | 570,500 |
8 Dec 2021 | HKD | 4.66 | 4.74 | 4.65 | 4.73 | 4.73 | -0.01 (-0.21%) | 236,000 |
7 Dec 2021 | HKD | 4.81 | 4.82 | 4.65 | 4.74 | 4.74 | -0.06 (-1.25%) | 355,000 |
6 Dec 2021 | HKD | 4.8 | 4.85 | 4.72 | 4.8 | 4.8 | -0.09 (-1.84%) | 1,129,124 |
3 Dec 2021 | HKD | 5 | 5.05 | 4.85 | 4.89 | 4.89 | -0.11 (-2.20%) | 865,000 |