Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 6.52 | 6.6 | 6.32 | 6.43 | 6.43 | -0.09 (-1.38%) | 5,260,400 |
30 Nov 2021 | HKD | 6.62 | 6.77 | 6.32 | 6.52 | 6.52 | -0.09 (-1.36%) | 10,198,200 |
29 Nov 2021 | HKD | 6.5 | 6.9 | 6.3 | 6.61 | 6.61 | +0.08 (+1.23%) | 18,098,400 |
26 Nov 2021 | HKD | 6.48 | 6.63 | 6.23 | 6.53 | 6.53 | +0.05 (+0.77%) | 14,698,800 |
25 Nov 2021 | HKD | 6.51 | 6.73 | 5.81 | 6.48 | 6.48 | -0.03 (-0.46%) | 30,845,199 |
24 Nov 2021 | HKD | 6.42 | 6.9 | 6.34 | 6.51 | 6.51 | +0.09 (+1.40%) | 18,554,609 |
23 Nov 2021 | HKD | 6.5 | 6.62 | 6.29 | 6.42 | 6.42 | -0.12 (-1.83%) | 13,107,200 |
22 Nov 2021 | HKD | 6.26 | 6.68 | 6.2 | 6.54 | 6.54 | +0.28 (+4.47%) | 25,244,400 |
19 Nov 2021 | HKD | 6.13 | 6.38 | 5.95 | 6.26 | 6.26 | +0.13 (+2.12%) | 11,805,200 |
18 Nov 2021 | HKD | 6.25 | 6.37 | 6.08 | 6.13 | 6.13 | -0.09 (-1.45%) | 8,042,800 |
17 Nov 2021 | HKD | 6.75 | 6.94 | 5.89 | 6.22 | 6.22 | -0.38 (-5.76%) | 38,958,801 |
16 Nov 2021 | HKD | 6.58 | 6.65 | 6.18 | 6.6 | 6.6 | +0.02 (+0.30%) | 13,266,000 |
15 Nov 2021 | HKD | 6.52 | 6.79 | 6.4 | 6.58 | 6.58 | +0.12 (+1.86%) | 22,363,000 |
12 Nov 2021 | HKD | 6.26 | 6.68 | 6.12 | 6.46 | 6.46 | +0.19 (+3.03%) | 25,022,000 |
11 Nov 2021 | HKD | 6.25 | 6.29 | 5.86 | 6.27 | 6.27 | +0.02 (+0.32%) | 23,497,600 |
10 Nov 2021 | HKD | 5.6 | 6.49 | 5.51 | 6.25 | 6.25 | +0.76 (+13.84%) | 59,041,129 |
9 Nov 2021 | HKD | 5.28 | 5.73 | 5.18 | 5.49 | 5.49 | +0.25 (+4.77%) | 18,429,301 |
8 Nov 2021 | HKD | 5.01 | 5.28 | 4.99 | 5.24 | 5.24 | +0.23 (+4.59%) | 6,759,000 |
5 Nov 2021 | HKD | 5.29 | 5.29 | 5 | 5.01 | 5.01 | -0.27 (-5.11%) | 10,313,600 |
4 Nov 2021 | HKD | 5.07 | 5.3 | 4.96 | 5.28 | 5.28 | +0.21 (+4.14%) | 12,677,600 |
3 Nov 2021 | HKD | 5.09 | 5.1 | 4.9 | 5.07 | 5.07 | +0.07 (+1.40%) | 8,121,800 |
2 Nov 2021 | HKD | 5.22 | 5.22 | 4.92 | 5 | 5 | -0.13 (-2.53%) | 5,633,600 |
1 Nov 2021 | HKD | 5.55 | 5.6 | 4.94 | 5.13 | 5.13 | -0.42 (-7.57%) | 15,886,000 |
29 Oct 2021 | HKD | 5.38 | 5.75 | 5.32 | 5.55 | 5.55 | +0.13 (+2.40%) | 18,265,199 |
28 Oct 2021 | HKD | 5.27 | 5.63 | 5.17 | 5.42 | 5.42 | +0.12 (+2.26%) | 16,765,000 |
27 Oct 2021 | HKD | 5.39 | 5.41 | 4.97 | 5.3 | 5.3 | 0.0 (0.0%) | 16,757,600 |
26 Oct 2021 | HKD | 5.7 | 5.75 | 5.05 | 5.3 | 5.3 | -0.2 (-3.64%) | 18,282,400 |
25 Oct 2021 | HKD | 5.53 | 5.74 | 5.34 | 5.5 | 5.5 | -0.12 (-2.14%) | 13,030,000 |
22 Oct 2021 | HKD | 4.98 | 5.64 | 4.85 | 5.62 | 5.62 | +0.64 (+12.85%) | 29,648,000 |
21 Oct 2021 | HKD | 5.02 | 5.12 | 4.7 | 4.98 | 4.98 | +0.02 (+0.40%) | 12,707,200 |