Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 5.89 | 5.99 | 5.75 | 5.82 | 5.82 | -0.07 (-1.19%) | 1,983,000 |
14 Dec 2021 | HKD | 6.01 | 6.02 | 5.67 | 5.89 | 5.89 | -0.12 (-2.00%) | 1,444,000 |
13 Dec 2021 | HKD | 5.74 | 6.03 | 5.67 | 6.01 | 6.01 | +0.27 (+4.70%) | 3,156,000 |
10 Dec 2021 | HKD | 5.62 | 5.78 | 5.55 | 5.74 | 5.74 | +0.12 (+2.14%) | 1,450,000 |
9 Dec 2021 | HKD | 5.53 | 5.71 | 5.47 | 5.62 | 5.62 | +0.09 (+1.63%) | 1,717,000 |
8 Dec 2021 | HKD | 5.51 | 5.54 | 5.39 | 5.53 | 5.53 | +0.02 (+0.36%) | 877,000 |
7 Dec 2021 | HKD | 5.5 | 5.55 | 5.35 | 5.51 | 5.51 | +0.01 (+0.18%) | 1,173,392 |
6 Dec 2021 | HKD | 5.51 | 5.51 | 5.33 | 5.5 | 5.5 | -0.01 (-0.18%) | 1,212,000 |
3 Dec 2021 | HKD | 5.51 | 5.59 | 5.38 | 5.51 | 5.51 | +0.01 (+0.18%) | 1,101,000 |
2 Dec 2021 | HKD | 5.51 | 5.6 | 5.26 | 5.5 | 5.5 | -0.01 (-0.18%) | 1,450,000 |
1 Dec 2021 | HKD | 5.53 | 5.62 | 5.47 | 5.51 | 5.51 | 0.0 (0.0%) | 1,652,000 |
30 Nov 2021 | HKD | 6.09 | 6.09 | 5.46 | 5.51 | 5.51 | -0.58 (-9.52%) | 4,297,008 |
29 Nov 2021 | HKD | 6.4 | 6.4 | 6 | 6.09 | 6.09 | -0.31 (-4.84%) | 1,726,000 |
26 Nov 2021 | HKD | 6.2 | 6.4 | 6.11 | 6.4 | 6.4 | +0.2 (+3.23%) | 1,731,000 |
25 Nov 2021 | HKD | 6.2 | 6.31 | 6.19 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,426,000 |
24 Nov 2021 | HKD | 6.2 | 6.32 | 6.1 | 6.22 | 6.22 | +0.02 (+0.32%) | 1,473,000 |
23 Nov 2021 | HKD | 6.29 | 6.3 | 6.13 | 6.2 | 6.2 | -0.1 (-1.59%) | 1,457,000 |
22 Nov 2021 | HKD | 6.85 | 6.85 | 6.3 | 6.3 | 6.3 | -0.31 (-4.69%) | 507,000 |
19 Nov 2021 | HKD | 6.51 | 6.62 | 6.26 | 6.61 | 6.61 | -0.08 (-1.20%) | 4,717,000 |
18 Nov 2021 | HKD | 6.59 | 6.77 | 6.56 | 6.69 | 6.69 | -0.02 (-0.30%) | 1,479,000 |
17 Nov 2021 | HKD | 6.68 | 6.91 | 6.64 | 6.71 | 6.71 | +0.03 (+0.45%) | 1,524,000 |
16 Nov 2021 | HKD | 6.72 | 6.72 | 6.58 | 6.68 | 6.68 | -0.04 (-0.60%) | 1,410,000 |
15 Nov 2021 | HKD | 6.9 | 6.9 | 6.68 | 6.72 | 6.72 | -0.18 (-2.61%) | 1,427,000 |
12 Nov 2021 | HKD | 6.72 | 6.91 | 6.72 | 6.9 | 6.9 | +0.18 (+2.68%) | 1,431,000 |
11 Nov 2021 | HKD | 6.8 | 6.97 | 6.65 | 6.72 | 6.72 | -0.08 (-1.18%) | 1,479,000 |
10 Nov 2021 | HKD | 6.96 | 7.24 | 6.8 | 6.8 | 6.8 | -0.13 (-1.88%) | 1,604,000 |
9 Nov 2021 | HKD | 6.42 | 6.93 | 6.42 | 6.93 | 6.93 | +0.51 (+7.94%) | 1,498,000 |
8 Nov 2021 | HKD | 6.33 | 6.44 | 6.33 | 6.42 | 6.42 | +0.09 (+1.42%) | 1,408,000 |
5 Nov 2021 | HKD | 6.26 | 6.4 | 6.22 | 6.33 | 6.33 | +0.07 (+1.12%) | 4,609,000 |
4 Nov 2021 | HKD | 6.23 | 6.27 | 6.08 | 6.26 | 6.26 | 0.0 (0.0%) | 1,420,000 |