Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | HKD | 8.78 | 8.8 | 8.58 | 8.68 | 8.68 | -0.07 (-0.80%) | 351,000 |
13 Jan 2022 | HKD | 9.1 | 9.1 | 8.65 | 8.75 | 8.75 | -0.29 (-3.21%) | 168,000 |
12 Jan 2022 | HKD | 8.96 | 9.11 | 8.83 | 9.04 | 9.04 | +0.21 (+2.38%) | 507,000 |
11 Jan 2022 | HKD | 8.9 | 8.9 | 8.7 | 8.83 | 8.83 | -0.1 (-1.12%) | 224,000 |
10 Jan 2022 | HKD | 8.77 | 9 | 8.75 | 8.93 | 8.93 | +0.21 (+2.41%) | 487,000 |
7 Jan 2022 | HKD | 8.62 | 8.85 | 8.44 | 8.72 | 8.72 | +0.07 (+0.81%) | 512,000 |
6 Jan 2022 | HKD | 8.01 | 8.73 | 7.94 | 8.65 | 8.65 | +0.31 (+3.72%) | 961,800 |
5 Jan 2022 | HKD | 8.29 | 8.47 | 8.11 | 8.34 | 8.34 | -0.06 (-0.71%) | 821,899 |
4 Jan 2022 | HKD | 8.57 | 8.57 | 8.01 | 8.4 | 8.4 | -0.17 (-1.98%) | 632,953 |
3 Jan 2022 | HKD | 8.66 | 8.96 | 8.13 | 8.57 | 8.57 | +0.53 (+6.59%) | 385,656 |
31 Dec 2021 | HKD | 7.95 | 8.3 | 7.9 | 8.04 | 8.04 | +0.08 (+1.01%) | 327,000 |
30 Dec 2021 | HKD | 8.19 | 8.2 | 7.84 | 7.96 | 7.96 | 0.0 (0.0%) | 523,071 |
29 Dec 2021 | HKD | 7.99 | 7.99 | 7.59 | 7.96 | 7.96 | -0.06 (-0.75%) | 1,076,390 |
28 Dec 2021 | HKD | 7.9 | 8.05 | 7.8 | 8.02 | 8.02 | +0.11 (+1.39%) | 873,326 |
24 Dec 2021 | HKD | 8.25 | 8.25 | 7.91 | 7.91 | 7.91 | -0.17 (-2.10%) | 207,140 |
23 Dec 2021 | HKD | 8.3 | 8.39 | 8.07 | 8.08 | 8.08 | -0.21 (-2.53%) | 337,000 |
22 Dec 2021 | HKD | 8.21 | 8.4 | 8.12 | 8.29 | 8.29 | +0.06 (+0.73%) | 411,000 |
21 Dec 2021 | HKD | 7.82 | 8.35 | 7.82 | 8.23 | 8.23 | +0.41 (+5.24%) | 494,000 |
20 Dec 2021 | HKD | 8 | 8.21 | 7.8 | 7.82 | 7.82 | -0.25 (-3.10%) | 550,347 |
17 Dec 2021 | HKD | 8.33 | 8.33 | 8.05 | 8.07 | 8.07 | -0.32 (-3.81%) | 1,650,438 |
16 Dec 2021 | HKD | 8.12 | 8.44 | 8.06 | 8.39 | 8.39 | +0.27 (+3.33%) | 519,000 |
15 Dec 2021 | HKD | 8.34 | 8.35 | 8 | 8.12 | 8.12 | -0.22 (-2.64%) | 1,347,882 |
14 Dec 2021 | HKD | 8.63 | 8.63 | 8.3 | 8.34 | 8.34 | -0.29 (-3.36%) | 514,000 |
13 Dec 2021 | HKD | 8.23 | 8.77 | 8.23 | 8.63 | 8.63 | +0.06 (+0.70%) | 1,092,000 |
10 Dec 2021 | HKD | 8.88 | 9.07 | 8.45 | 8.57 | 8.57 | -0.45 (-4.99%) | 10,439,710 |
9 Dec 2021 | HKD | 9.38 | 9.62 | 9.02 | 9.02 | 9.02 | -0.58 (-6.04%) | 4,111,000 |
8 Dec 2021 | HKD | 9.42 | 9.7 | 9.24 | 9.6 | 9.6 | +0.08 (+0.84%) | 865,000 |
7 Dec 2021 | HKD | 9.02 | 9.65 | 8.94 | 9.52 | 9.52 | +0.39 (+4.27%) | 2,094,000 |
6 Dec 2021 | HKD | 9.7 | 10.26 | 9.13 | 9.13 | 9.13 | -1.61 (-14.99%) | 1,329,000 |
3 Dec 2021 | HKD | 10.92 | 11.16 | 9.7 | 10.74 | 10.74 | -0.18 (-1.65%) | 2,900,000 |