Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 15.08 | 15.38 | 14.86 | 15.34 | 15.34 | +0.32 (+2.13%) | 197,100 |
7 Dec 2021 | HKD | 14.52 | 15.02 | 14 | 15.02 | 15.02 | +1.18 (+8.53%) | 280,500 |
6 Dec 2021 | HKD | 14.16 | 14.16 | 13.72 | 13.84 | 13.84 | -0.34 (-2.40%) | 307,500 |
3 Dec 2021 | HKD | 14.08 | 14.88 | 14.08 | 14.18 | 14.18 | -0.38 (-2.61%) | 183,600 |
2 Dec 2021 | HKD | 15.54 | 15.54 | 14.32 | 14.56 | 14.56 | -1.02 (-6.55%) | 1,012,745 |
1 Dec 2021 | HKD | 16.04 | 16.12 | 15.54 | 15.58 | 15.58 | -0.44 (-2.75%) | 165,748 |
30 Nov 2021 | HKD | 16.16 | 16.16 | 16 | 16.02 | 16.02 | -0.08 (-0.50%) | 570,645 |
29 Nov 2021 | HKD | 16.22 | 16.22 | 16.08 | 16.1 | 16.1 | -0.02 (-0.12%) | 42,600 |
26 Nov 2021 | HKD | 16.5 | 16.5 | 16.12 | 16.12 | 16.12 | -0.2 (-1.23%) | 136,200 |
25 Nov 2021 | HKD | 16.5 | 16.5 | 16.32 | 16.32 | 16.32 | 0.0 (0.0%) | 121,500 |
24 Nov 2021 | HKD | 16.38 | 16.38 | 16.2 | 16.32 | 16.32 | +0.12 (+0.74%) | 97,323 |
23 Nov 2021 | HKD | 16.4 | 16.64 | 16.2 | 16.2 | 16.2 | -0.2 (-1.22%) | 162,600 |
22 Nov 2021 | HKD | 16.24 | 16.5 | 16.24 | 16.4 | 16.4 | +0.02 (+0.12%) | 381,900 |
19 Nov 2021 | HKD | 16.82 | 17 | 16.18 | 16.38 | 16.38 | -0.46 (-2.73%) | 492,300 |
18 Nov 2021 | HKD | 17.12 | 17.12 | 16.78 | 16.84 | 16.84 | -0.16 (-0.94%) | 323,400 |
17 Nov 2021 | HKD | 17.34 | 17.34 | 16.96 | 17 | 17 | -0.26 (-1.51%) | 1,452,900 |
16 Nov 2021 | HKD | 16.8 | 17.8 | 16.62 | 17.26 | 17.26 | +0.48 (+2.86%) | 858,123 |
15 Nov 2021 | HKD | 17.26 | 17.46 | 16.78 | 16.78 | 16.78 | -0.08 (-0.47%) | 420,000 |
12 Nov 2021 | HKD | 17.14 | 17.32 | 16.84 | 16.86 | 16.86 | -0.26 (-1.52%) | 591,900 |
11 Nov 2021 | HKD | 17.12 | 17.98 | 16.98 | 17.12 | 17.12 | 0.0 (0.0%) | 162,900 |
10 Nov 2021 | HKD | 16.8 | 17.2 | 16.52 | 17.12 | 17.12 | +0.32 (+1.90%) | 531,900 |
9 Nov 2021 | HKD | 16.72 | 17.1 | 16.68 | 16.8 | 16.8 | -0.06 (-0.36%) | 281,700 |
8 Nov 2021 | HKD | 17.22 | 17.4 | 16.8 | 16.86 | 16.86 | -0.36 (-2.09%) | 528,600 |
5 Nov 2021 | HKD | 17.18 | 17.88 | 17.02 | 17.22 | 17.22 | -0.06 (-0.35%) | 145,500 |
4 Nov 2021 | HKD | 16.98 | 17.42 | 16.98 | 17.28 | 17.28 | +0.24 (+1.41%) | 178,200 |
3 Nov 2021 | HKD | 16.92 | 17.26 | 16.9 | 17.04 | 17.04 | +0.02 (+0.12%) | 170,100 |
2 Nov 2021 | HKD | 17.2 | 17.5 | 16.76 | 17.02 | 17.02 | -0.4 (-2.30%) | 390,300 |
1 Nov 2021 | HKD | 17.38 | 17.86 | 17.2 | 17.42 | 17.42 | -0.28 (-1.58%) | 206,100 |
29 Oct 2021 | HKD | 17.8 | 18.38 | 17.6 | 17.7 | 17.7 | -0.36 (-1.99%) | 186,000 |
28 Oct 2021 | HKD | 18.6 | 18.86 | 17.92 | 18.06 | 18.06 | -0.68 (-3.63%) | 255,300 |