Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2022 | HKD | 8.31 | 8.38 | 8.22 | 8.27 | 8.27 | -0.17 (-2.01%) | 295,500 |
21 Jan 2022 | HKD | 8.45 | 8.54 | 8.37 | 8.44 | 8.44 | -0.11 (-1.29%) | 575,378 |
20 Jan 2022 | HKD | 8.45 | 8.61 | 8.45 | 8.55 | 8.55 | +0.16 (+1.91%) | 564,500 |
19 Jan 2022 | HKD | 8.43 | 8.43 | 8.27 | 8.39 | 8.39 | -0.01 (-0.12%) | 413,000 |
18 Jan 2022 | HKD | 8.53 | 8.79 | 8.35 | 8.4 | 8.4 | 0.0 (0.0%) | 1,514,500 |
17 Jan 2022 | HKD | 8.37 | 8.44 | 8.33 | 8.4 | 8.4 | +0.03 (+0.36%) | 696,000 |
14 Jan 2022 | HKD | 8.05 | 8.62 | 7.96 | 8.37 | 8.37 | +0.31 (+3.85%) | 1,784,000 |
13 Jan 2022 | HKD | 8.15 | 8.24 | 7.97 | 8.06 | 8.06 | -0.13 (-1.59%) | 507,000 |
12 Jan 2022 | HKD | 8.24 | 8.27 | 8.1 | 8.19 | 8.19 | +0.01 (+0.12%) | 140,000 |
11 Jan 2022 | HKD | 8.05 | 8.18 | 8.02 | 8.18 | 8.18 | +0.13 (+1.61%) | 279,500 |
10 Jan 2022 | HKD | 7.93 | 8.21 | 7.93 | 8.05 | 8.05 | +0.12 (+1.51%) | 204,500 |
7 Jan 2022 | HKD | 7.97 | 8.01 | 7.92 | 7.93 | 7.93 | -0.02 (-0.25%) | 141,500 |
6 Jan 2022 | HKD | 7.94 | 8.02 | 7.82 | 7.95 | 7.95 | -0.05 (-0.63%) | 70,000 |
5 Jan 2022 | HKD | 8.14 | 8.14 | 7.91 | 8 | 8 | -0.13 (-1.60%) | 236,500 |
4 Jan 2022 | HKD | 8.11 | 8.3 | 8.11 | 8.13 | 8.13 | +0.03 (+0.37%) | 285,500 |
3 Jan 2022 | HKD | 8.14 | 8.15 | 8.03 | 8.1 | 8.1 | -0.04 (-0.49%) | 86,500 |
31 Dec 2021 | HKD | 8.13 | 8.14 | 7.95 | 8.14 | 8.14 | +0.16 (+2.01%) | 197,000 |
30 Dec 2021 | HKD | 7.88 | 8.03 | 7.88 | 7.98 | 7.98 | +0.05 (+0.63%) | 30,000 |
29 Dec 2021 | HKD | 7.94 | 7.94 | 7.91 | 7.93 | 7.93 | -0.08 (-1.00%) | 37,500 |
28 Dec 2021 | HKD | 8.14 | 8.14 | 8 | 8.01 | 8.01 | +0.01 (+0.13%) | 255,500 |
24 Dec 2021 | HKD | 8.07 | 8.07 | 7.98 | 8 | 8 | -0.07 (-0.87%) | 54,000 |
23 Dec 2021 | HKD | 8.06 | 8.13 | 7.99 | 8.07 | 8.07 | -0.03 (-0.37%) | 154,000 |
22 Dec 2021 | HKD | 7.95 | 8.16 | 7.95 | 8.1 | 8.1 | +0.22 (+2.79%) | 545,000 |
21 Dec 2021 | HKD | 7.88 | 7.97 | 7.83 | 7.88 | 7.88 | +0.07 (+0.90%) | 167,500 |
20 Dec 2021 | HKD | 7.88 | 8.04 | 7.72 | 7.81 | 7.81 | +0.04 (+0.51%) | 290,000 |
17 Dec 2021 | HKD | 8.03 | 8.1 | 7.77 | 7.77 | 7.77 | -0.3 (-3.72%) | 589,194 |
16 Dec 2021 | HKD | 8.05 | 8.12 | 8.05 | 8.07 | 8.07 | -0.08 (-0.98%) | 102,500 |
15 Dec 2021 | HKD | 8.13 | 8.29 | 8.01 | 8.15 | 8.15 | +0.03 (+0.37%) | 409,500 |
14 Dec 2021 | HKD | 8.08 | 8.22 | 8.01 | 8.12 | 8.12 | +0.04 (+0.50%) | 232,000 |
13 Dec 2021 | HKD | 8.17 | 8.17 | 8.05 | 8.08 | 8.08 | -0.09 (-1.10%) | 90,500 |