Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 48.15 | 48.45 | 47.8 | 48 | 48 | +0.15 (+0.31%) | 2,966,969 |
2 Nov 2021 | HKD | 48 | 48.2 | 47.45 | 47.85 | 47.85 | +0.1 (+0.21%) | 4,717,814 |
1 Nov 2021 | HKD | 48 | 48.15 | 47.1 | 47.75 | 47.75 | -0.3 (-0.62%) | 2,712,749 |
29 Oct 2021 | HKD | 48.2 | 48.45 | 48 | 48.05 | 48.05 | +0.15 (+0.31%) | 4,343,294 |
28 Oct 2021 | HKD | 47.55 | 47.95 | 47.15 | 47.9 | 47.9 | +0.15 (+0.31%) | 2,734,697 |
27 Oct 2021 | HKD | 47.95 | 48.1 | 47.65 | 47.75 | 47.75 | +0.15 (+0.32%) | 2,413,829 |
26 Oct 2021 | HKD | 47.2 | 47.75 | 47.2 | 47.6 | 47.6 | +0.25 (+0.53%) | 2,437,313 |
25 Oct 2021 | HKD | 47.5 | 47.9 | 47.05 | 47.35 | 47.35 | -0.4 (-0.84%) | 2,668,053 |
22 Oct 2021 | HKD | 47.25 | 48.1 | 47.2 | 47.75 | 47.75 | +0.4 (+0.84%) | 3,846,726 |
21 Oct 2021 | HKD | 47.05 | 47.5 | 46.95 | 47.35 | 47.35 | +0.4 (+0.85%) | 3,452,576 |
20 Oct 2021 | HKD | 46.9 | 47.1 | 46.55 | 46.95 | 46.95 | +0.3 (+0.64%) | 2,324,903 |
19 Oct 2021 | HKD | 46.75 | 47 | 46.35 | 46.65 | 46.65 | +0.1 (+0.21%) | 1,681,989 |
18 Oct 2021 | HKD | 46.5 | 46.8 | 46.25 | 46.55 | 46.55 | 0.0 (0.0%) | 3,796,602 |
15 Oct 2021 | HKD | 45.1 | 46.6 | 45.05 | 46.55 | 46.55 | +1 (+2.20%) | 6,261,904 |
12 Oct 2021 | HKD | 45.75 | 46.05 | 45 | 45.55 | 45.55 | +0.15 (+0.33%) | 3,341,049 |
11 Oct 2021 | HKD | 45.5 | 45.6 | 44.8 | 45.4 | 45.4 | -0.15 (-0.33%) | 6,301,339 |
8 Oct 2021 | HKD | 45.35 | 45.65 | 44.8 | 45.55 | 45.55 | +0.05 (+0.11%) | 4,632,308 |
7 Oct 2021 | HKD | 44.95 | 46.1 | 44.9 | 45.5 | 45.5 | +0.55 (+1.22%) | 4,696,294 |
6 Oct 2021 | HKD | 45.45 | 45.5 | 44.35 | 44.95 | 44.95 | -0.05 (-0.11%) | 4,032,059 |
5 Oct 2021 | HKD | 44.55 | 45.2 | 44.2 | 45 | 45 | +0.25 (+0.56%) | 2,901,357 |
4 Oct 2021 | HKD | 44.25 | 44.95 | 43.75 | 44.75 | 44.75 | -0.35 (-0.78%) | 4,567,425 |
30 Sep 2021 | HKD | 45.5 | 45.7 | 44.95 | 45.1 | 45.1 | -0.4 (-0.88%) | 6,596,436 |
29 Sep 2021 | HKD | 44.1 | 45.65 | 43.75 | 45.5 | 45.5 | +1.3 (+2.94%) | 8,116,484 |
28 Sep 2021 | HKD | 43.1 | 44.2 | 42.85 | 44.2 | 44.2 | +1.1 (+2.55%) | 7,315,617 |
27 Sep 2021 | HKD | 42.7 | 43.7 | 42.7 | 43.1 | 43.1 | +0.45 (+1.06%) | 5,654,399 |
24 Sep 2021 | HKD | 43.35 | 43.55 | 42.4 | 42.65 | 42.65 | -1.15 (-2.63%) | 6,403,975 |
23 Sep 2021 | HKD | 44 | 44.6 | 43.15 | 43.8 | 43.8 | +0.25 (+0.57%) | 8,179,943 |
21 Sep 2021 | HKD | 42.2 | 43.85 | 41.35 | 43.55 | 43.55 | +1.7 (+4.06%) | 15,308,010 |
20 Sep 2021 | HKD | 44.55 | 44.55 | 41.65 | 41.85 | 41.85 | -4.3 (-9.32%) | 25,486,586 |
17 Sep 2021 | HKD | 45.65 | 46.15 | 44.7 | 46.15 | 46.15 | +0.1 (+0.22%) | 42,996,219 |