Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | HKD | 3.9 | 4.8 | 3.9 | 4.57 | 4.57 | +0.44 (+10.65%) | 1,284,000 |
29 Nov 2021 | HKD | 4.38 | 4.38 | 3.3 | 4.13 | 4.13 | -0.17 (-3.95%) | 1,434,000 |
26 Nov 2021 | HKD | 4.23 | 4.34 | 4.1 | 4.3 | 4.3 | +0.05 (+1.18%) | 1,260,000 |
25 Nov 2021 | HKD | 4.85 | 4.85 | 4.1 | 4.25 | 4.25 | -0.64 (-13.09%) | 1,166,000 |
24 Nov 2021 | HKD | 5.03 | 5.11 | 4.84 | 4.89 | 4.89 | -0.12 (-2.40%) | 1,064,000 |
23 Nov 2021 | HKD | 5.04 | 5.09 | 4.92 | 5.01 | 5.01 | -0.04 (-0.79%) | 1,102,000 |
22 Nov 2021 | HKD | 5.07 | 5.09 | 4.96 | 5.05 | 5.05 | -0.06 (-1.17%) | 1,030,000 |
19 Nov 2021 | HKD | 5.2 | 5.4 | 4.93 | 5.11 | 5.11 | -0.13 (-2.48%) | 1,130,000 |
18 Nov 2021 | HKD | 4.97 | 5.24 | 4.96 | 5.24 | 5.24 | +0.09 (+1.75%) | 1,188,000 |
17 Nov 2021 | HKD | 5.15 | 5.32 | 4.9 | 5.15 | 5.15 | -0.12 (-2.28%) | 1,300,000 |
16 Nov 2021 | HKD | 5.1 | 5.43 | 5.02 | 5.27 | 5.27 | +0.16 (+3.13%) | 1,498,000 |
15 Nov 2021 | HKD | 5.11 | 5.31 | 4.9 | 5.11 | 5.11 | 0.0 (0.0%) | 1,234,000 |
12 Nov 2021 | HKD | 4.64 | 5.5 | 4.46 | 5.11 | 5.11 | +0.49 (+10.61%) | 1,580,000 |
11 Nov 2021 | HKD | 6.22 | 6.22 | 3 | 4.62 | 4.62 | -1.6 (-25.72%) | 2,894,000 |
10 Nov 2021 | HKD | 5.96 | 6.3 | 5.5 | 6.22 | 6.22 | +0.64 (+11.47%) | 2,268,200 |
9 Nov 2021 | HKD | 4.8 | 5.58 | 4.53 | 5.58 | 5.58 | +1.13 (+25.39%) | 1,086,000 |
8 Nov 2021 | HKD | 3.75 | 4.45 | 3.75 | 4.45 | 4.45 | +0.75 (+20.27%) | 1,972,000 |
5 Nov 2021 | HKD | 3.59 | 3.83 | 3.56 | 3.7 | 3.7 | +0.23 (+6.63%) | 1,254,000 |
4 Nov 2021 | HKD | 3.32 | 3.58 | 3.27 | 3.47 | 3.47 | +0.25 (+7.76%) | 1,538,000 |
3 Nov 2021 | HKD | 3.35 | 3.36 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 2,284,000 |
2 Nov 2021 | HKD | 3 | 3.4 | 2.93 | 3.2 | 3.2 | +0.26 (+8.84%) | 2,108,000 |
1 Nov 2021 | HKD | 2.76 | 3 | 2.75 | 2.94 | 2.94 | +0.19 (+6.91%) | 1,654,000 |
29 Oct 2021 | HKD | 2.77 | 2.78 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 1,420,000 |
28 Oct 2021 | HKD | 2.77 | 2.8 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 1,412,000 |
27 Oct 2021 | HKD | 2.77 | 2.8 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 1,814,000 |
26 Oct 2021 | HKD | 2.78 | 2.78 | 2.76 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,330,000 |
25 Oct 2021 | HKD | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 1,136,000 |
22 Oct 2021 | HKD | 2.76 | 2.8 | 2.73 | 2.78 | 2.78 | +0.04 (+1.46%) | 1,160,000 |
21 Oct 2021 | HKD | 2.69 | 2.9 | 2.69 | 2.74 | 2.74 | +0.1 (+3.79%) | 852,000 |
20 Oct 2021 | HKD | 2.39 | 2.65 | 2.39 | 2.64 | 2.64 | +0.25 (+10.46%) | 266,000 |