Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 4.32 | 4.42 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 305,000 |
14 Dec 2021 | HKD | 4.29 | 4.34 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 334,000 |
13 Dec 2021 | HKD | 4.45 | 4.45 | 4.32 | 4.32 | 4.32 | -0.01 (-0.23%) | 709,000 |
10 Dec 2021 | HKD | 4.28 | 4.42 | 4.28 | 4.33 | 4.33 | +0.05 (+1.17%) | 830,000 |
9 Dec 2021 | HKD | 4.29 | 4.3 | 4.24 | 4.28 | 4.28 | +0.05 (+1.18%) | 292,000 |
8 Dec 2021 | HKD | 4.22 | 4.27 | 4.22 | 4.23 | 4.23 | +0.01 (+0.24%) | 36,000 |
7 Dec 2021 | HKD | 4.3 | 4.3 | 4.21 | 4.22 | 4.22 | -0.01 (-0.24%) | 259,681 |
6 Dec 2021 | HKD | 4.3 | 4.3 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 272,000 |
3 Dec 2021 | HKD | 4.29 | 4.3 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 273,000 |
2 Dec 2021 | HKD | 4.3 | 4.3 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 542,000 |
1 Dec 2021 | HKD | 4.26 | 4.28 | 4.22 | 4.25 | 4.25 | +0.05 (+1.19%) | 557,000 |
30 Nov 2021 | HKD | 4.25 | 4.33 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 1,233,000 |
29 Nov 2021 | HKD | 4.31 | 4.35 | 4.22 | 4.25 | 4.25 | -0.09 (-2.07%) | 1,061,000 |
26 Nov 2021 | HKD | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | -0.07 (-1.59%) | 300,000 |
25 Nov 2021 | HKD | 4.35 | 4.44 | 4.35 | 4.41 | 4.41 | +0.05 (+1.15%) | 177,000 |
24 Nov 2021 | HKD | 4.38 | 4.39 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 401,953 |
23 Nov 2021 | HKD | 4.48 | 4.48 | 4.31 | 4.38 | 4.38 | -0.04 (-0.90%) | 437,800 |
22 Nov 2021 | HKD | 4.38 | 4.42 | 4.35 | 4.42 | 4.42 | +0.05 (+1.14%) | 1,529,400 |
19 Nov 2021 | HKD | 4.39 | 4.4 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 154,200 |
18 Nov 2021 | HKD | 4.47 | 4.47 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 290,000 |
17 Nov 2021 | HKD | 4.5 | 4.5 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 487,339 |
16 Nov 2021 | HKD | 4.45 | 4.45 | 4.36 | 4.4 | 4.4 | +0.04 (+0.92%) | 559,998 |
15 Nov 2021 | HKD | 4.45 | 4.45 | 4.35 | 4.36 | 4.36 | -0.04 (-0.91%) | 941,000 |
12 Nov 2021 | HKD | 4.41 | 4.44 | 4.35 | 4.4 | 4.4 | +0.03 (+0.69%) | 510,000 |
11 Nov 2021 | HKD | 4.41 | 4.41 | 4.36 | 4.37 | 4.37 | +0.04 (+0.92%) | 78,000 |
10 Nov 2021 | HKD | 4.4 | 4.4 | 4.31 | 4.33 | 4.33 | -0.04 (-0.92%) | 691,000 |
9 Nov 2021 | HKD | 4.44 | 4.44 | 4.37 | 4.37 | 4.37 | -0.05 (-1.13%) | 284,000 |
8 Nov 2021 | HKD | 4.38 | 4.43 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 169,000 |
5 Nov 2021 | HKD | 4.35 | 4.41 | 4.33 | 4.39 | 4.39 | +0.04 (+0.92%) | 419,100 |
4 Nov 2021 | HKD | 4.37 | 4.41 | 4.34 | 4.35 | 4.35 | -0.02 (-0.46%) | 162,000 |