Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 10.68 | 10.68 | 10.5 | 10.56 | 10.56 | +0.12 (+1.15%) | 136,900 |
14 Dec 2021 | HKD | 10.56 | 10.62 | 10.4 | 10.44 | 10.44 | -0.16 (-1.51%) | 217,000 |
13 Dec 2021 | HKD | 10.72 | 10.92 | 10.6 | 10.6 | 10.6 | -0.28 (-2.57%) | 257,115 |
10 Dec 2021 | HKD | 10.72 | 10.98 | 10.54 | 10.88 | 10.88 | -0.12 (-1.09%) | 372,000 |
9 Dec 2021 | HKD | 10.82 | 11.1 | 10.76 | 11 | 11 | 0.0 (0.0%) | 290,000 |
8 Dec 2021 | HKD | 10.58 | 11.02 | 10.54 | 11 | 11 | +0.22 (+2.04%) | 387,000 |
7 Dec 2021 | HKD | 10.54 | 10.86 | 10.54 | 10.78 | 10.78 | +0.24 (+2.28%) | 192,000 |
6 Dec 2021 | HKD | 10.6 | 10.94 | 10.44 | 10.54 | 10.54 | -0.2 (-1.86%) | 316,000 |
3 Dec 2021 | HKD | 10.54 | 10.74 | 10.4 | 10.74 | 10.74 | +0.2 (+1.90%) | 252,183 |
2 Dec 2021 | HKD | 10.7 | 10.7 | 10.42 | 10.54 | 10.54 | -0.22 (-2.04%) | 467,000 |
1 Dec 2021 | HKD | 10.84 | 10.9 | 10.58 | 10.76 | 10.76 | -0.3 (-2.71%) | 374,000 |
30 Nov 2021 | HKD | 10.86 | 11.06 | 10.52 | 11.06 | 11.06 | +0.08 (+0.73%) | 716,000 |
29 Nov 2021 | HKD | 11 | 11.12 | 10.94 | 10.98 | 10.98 | -0.24 (-2.14%) | 258,000 |
26 Nov 2021 | HKD | 11.12 | 11.28 | 11 | 11.22 | 11.22 | 0.0 (0.0%) | 280,000 |
25 Nov 2021 | HKD | 11.34 | 11.42 | 11.12 | 11.22 | 11.22 | -0.24 (-2.09%) | 383,200 |
24 Nov 2021 | HKD | 11.7 | 11.86 | 11.4 | 11.46 | 11.46 | -0.26 (-2.22%) | 355,323 |
23 Nov 2021 | HKD | 11.82 | 11.98 | 11.66 | 11.72 | 11.72 | -0.2 (-1.68%) | 197,000 |
22 Nov 2021 | HKD | 11.94 | 12.18 | 11.92 | 11.92 | 11.92 | +0.02 (+0.17%) | 108,600 |
19 Nov 2021 | HKD | 11.5 | 11.98 | 11.5 | 11.9 | 11.9 | +0.24 (+2.06%) | 164,000 |
18 Nov 2021 | HKD | 11.72 | 11.72 | 11.52 | 11.66 | 11.66 | -0.06 (-0.51%) | 104,513 |
17 Nov 2021 | HKD | 11.74 | 12.1 | 11.62 | 11.72 | 11.72 | -0.26 (-2.17%) | 243,000 |
16 Nov 2021 | HKD | 11.9 | 11.98 | 11.82 | 11.98 | 11.98 | +0.18 (+1.53%) | 142,323 |
15 Nov 2021 | HKD | 11.7 | 12 | 11.7 | 11.8 | 11.8 | -0.14 (-1.17%) | 168,000 |
12 Nov 2021 | HKD | 11.78 | 11.94 | 11.78 | 11.94 | 11.94 | +0.14 (+1.19%) | 102,000 |
11 Nov 2021 | HKD | 11.7 | 11.8 | 11.52 | 11.8 | 11.8 | +0.1 (+0.85%) | 104,000 |
10 Nov 2021 | HKD | 11.78 | 11.78 | 11.5 | 11.7 | 11.7 | -0.08 (-0.68%) | 75,000 |
9 Nov 2021 | HKD | 11.8 | 11.9 | 11.6 | 11.78 | 11.78 | -0.02 (-0.17%) | 196,000 |
8 Nov 2021 | HKD | 11.64 | 11.92 | 11.52 | 11.8 | 11.8 | +0.32 (+2.79%) | 386,880 |
5 Nov 2021 | HKD | 11.98 | 11.98 | 11.48 | 11.48 | 11.48 | -0.34 (-2.88%) | 441,080 |
4 Nov 2021 | HKD | 11.22 | 11.88 | 11.14 | 11.82 | 11.82 | +0.48 (+4.23%) | 416,000 |