Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 8.8 | 8.85 | 8.6 | 8.78 | 8.78 | -0.02 (-0.23%) | 2,772,725 |
12 Jan 2022 | HKD | 8.5 | 8.8 | 8.5 | 8.8 | 8.8 | +0.3 (+3.53%) | 3,137,500 |
11 Jan 2022 | HKD | 8.4 | 8.56 | 8.39 | 8.5 | 8.5 | +0.1 (+1.19%) | 3,653,300 |
10 Jan 2022 | HKD | 8.05 | 8.43 | 8.05 | 8.4 | 8.4 | +0.34 (+4.22%) | 3,099,500 |
7 Jan 2022 | HKD | 7.98 | 8.13 | 7.93 | 8.06 | 8.06 | +0.08 (+1.00%) | 1,335,464 |
6 Jan 2022 | HKD | 7.87 | 8 | 7.82 | 7.98 | 7.98 | +0.03 (+0.38%) | 2,155,000 |
5 Jan 2022 | HKD | 7.89 | 8.02 | 7.8 | 7.95 | 7.95 | +0.05 (+0.63%) | 2,584,000 |
4 Jan 2022 | HKD | 7.81 | 7.92 | 7.75 | 7.9 | 7.9 | -0.03 (-0.38%) | 6,130,000 |
3 Jan 2022 | HKD | 7.94 | 7.98 | 7.8 | 7.93 | 7.93 | +0.27 (+3.52%) | 1,047,000 |
31 Dec 2021 | HKD | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 7.32 | 7.66 | 7.32 | 7.66 | 7.66 | +0.31 (+4.22%) | 1,772,406 |
29 Dec 2021 | HKD | 7.61 | 7.65 | 7.2 | 7.35 | 7.35 | -0.4 (-5.16%) | 2,291,263 |
28 Dec 2021 | HKD | 7.55 | 7.85 | 7.55 | 7.75 | 7.75 | +0.2 (+2.65%) | 2,622,000 |
24 Dec 2021 | HKD | 7.4 | 7.6 | 7.4 | 7.55 | 7.55 | +0.14 (+1.89%) | 546,500 |
23 Dec 2021 | HKD | 7.38 | 7.47 | 7.31 | 7.41 | 7.41 | -0.02 (-0.27%) | 1,241,000 |
22 Dec 2021 | HKD | 7.5 | 7.56 | 7.26 | 7.43 | 7.43 | -0.03 (-0.40%) | 1,115,500 |
21 Dec 2021 | HKD | 7.42 | 7.57 | 7.34 | 7.46 | 7.46 | 0.0 (0.0%) | 1,309,000 |
20 Dec 2021 | HKD | 7.64 | 7.85 | 7.45 | 7.46 | 7.46 | -0.23 (-2.99%) | 1,752,500 |
17 Dec 2021 | HKD | 7.95 | 7.95 | 7.55 | 7.69 | 7.69 | -0.23 (-2.90%) | 2,401,500 |
16 Dec 2021 | HKD | 7.53 | 7.96 | 7.53 | 7.92 | 7.92 | +0.35 (+4.62%) | 1,334,500 |
15 Dec 2021 | HKD | 7.8 | 7.85 | 7.48 | 7.57 | 7.57 | -0.23 (-2.95%) | 2,901,248 |
14 Dec 2021 | HKD | 7.94 | 7.99 | 7.75 | 7.8 | 7.8 | -0.21 (-2.62%) | 2,048,004 |
13 Dec 2021 | HKD | 8 | 8.12 | 7.82 | 8.01 | 8.01 | +0.03 (+0.38%) | 3,257,500 |
10 Dec 2021 | HKD | 8.05 | 8.17 | 7.91 | 7.98 | 7.98 | -0.09 (-1.12%) | 2,660,500 |
9 Dec 2021 | HKD | 7.56 | 8.12 | 7.56 | 8.07 | 8.07 | +0.38 (+4.94%) | 4,111,500 |
8 Dec 2021 | HKD | 7.61 | 7.71 | 7.55 | 7.69 | 7.69 | +0.06 (+0.79%) | 2,390,000 |
7 Dec 2021 | HKD | 7.5 | 7.67 | 7.48 | 7.63 | 7.63 | +0.27 (+3.67%) | 2,726,429 |
6 Dec 2021 | HKD | 8.06 | 8.07 | 7.29 | 7.36 | 7.36 | -0.72 (-8.91%) | 9,669,000 |
3 Dec 2021 | HKD | 8.21 | 8.32 | 8.05 | 8.08 | 8.08 | -0.09 (-1.10%) | 2,212,500 |
2 Dec 2021 | HKD | 8.33 | 8.4 | 8.11 | 8.17 | 8.17 | -0.19 (-2.27%) | 2,853,000 |