Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 4.4 | 4.4 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 17,710 |
7 Dec 2021 | HKD | 4.4 | 4.4 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 74,500 |
6 Dec 2021 | HKD | 4.35 | 4.4 | 4.26 | 4.4 | 4.4 | +0.04 (+0.92%) | 32,500 |
3 Dec 2021 | HKD | 4.36 | 4.38 | 4.22 | 4.36 | 4.36 | 0.0 (0.0%) | 65,500 |
2 Dec 2021 | HKD | 4.21 | 4.36 | 4.2 | 4.36 | 4.36 | +0.14 (+3.32%) | 62,500 |
1 Dec 2021 | HKD | 4.26 | 4.26 | 4.19 | 4.22 | 4.22 | -0.02 (-0.47%) | 60,500 |
30 Nov 2021 | HKD | 4.18 | 4.26 | 4.17 | 4.24 | 4.24 | +0.06 (+1.44%) | 204,500 |
29 Nov 2021 | HKD | 4.37 | 4.37 | 4.18 | 4.18 | 4.18 | -0.14 (-3.24%) | 44,500 |
26 Nov 2021 | HKD | 4.4 | 4.42 | 4.32 | 4.32 | 4.32 | -0.08 (-1.82%) | 220,000 |
25 Nov 2021 | HKD | 4.4 | 4.43 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 129,500 |
24 Nov 2021 | HKD | 4.42 | 4.42 | 4.37 | 4.4 | 4.4 | +0.02 (+0.46%) | 96,000 |
23 Nov 2021 | HKD | 4.42 | 4.42 | 4.23 | 4.38 | 4.38 | -0.05 (-1.13%) | 20,000 |
22 Nov 2021 | HKD | 4.43 | 4.43 | 4.33 | 4.43 | 4.43 | 0.0 (0.0%) | 67,000 |
19 Nov 2021 | HKD | 4.35 | 4.43 | 4.26 | 4.43 | 4.43 | +0.08 (+1.84%) | 108,500 |
18 Nov 2021 | HKD | 4.26 | 4.35 | 4.17 | 4.35 | 4.35 | +0.15 (+3.57%) | 201,900 |
17 Nov 2021 | HKD | 4.22 | 4.3 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 71,000 |
16 Nov 2021 | HKD | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 21,500 |
15 Nov 2021 | HKD | 4.1 | 4.23 | 4.1 | 4.22 | 4.22 | +0.14 (+3.43%) | 58,500 |
12 Nov 2021 | HKD | 4.1 | 4.1 | 4.07 | 4.08 | 4.08 | -0.06 (-1.45%) | 51,000 |
11 Nov 2021 | HKD | 4.08 | 4.18 | 4.04 | 4.14 | 4.14 | +0.09 (+2.22%) | 153,000 |
10 Nov 2021 | HKD | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | +0.02 (+0.50%) | 71,500 |
9 Nov 2021 | HKD | 4.04 | 4.12 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 63,000 |
8 Nov 2021 | HKD | 4.06 | 4.08 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 49,000 |
5 Nov 2021 | HKD | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 9,000 |
4 Nov 2021 | HKD | 4.07 | 4.13 | 4.03 | 4.08 | 4.08 | +0.05 (+1.24%) | 29,500 |
3 Nov 2021 | HKD | 4.02 | 4.07 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 18,000 |
2 Nov 2021 | HKD | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 23,000 |
1 Nov 2021 | HKD | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 99,500 |
29 Oct 2021 | HKD | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 106,913 |
28 Oct 2021 | HKD | 4.05 | 4.1 | 4.04 | 4.08 | 4.08 | -0.03 (-0.73%) | 33,000 |