Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 704,000 |
30 Nov 2021 | HKD | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 2,961,000 |
29 Nov 2021 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 3,173,000 |
26 Nov 2021 | HKD | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,443,000 |
25 Nov 2021 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,263,500 |
24 Nov 2021 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 752,500 |
23 Nov 2021 | HKD | 0.79 | 0.81 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 4,373,500 |
22 Nov 2021 | HKD | 0.84 | 0.84 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,252,000 |
19 Nov 2021 | HKD | 0.79 | 0.85 | 0.77 | 0.82 | 0.82 | +0.03 (+3.80%) | 5,107,000 |
18 Nov 2021 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 2,110,000 |
17 Nov 2021 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 2,785,500 |
16 Nov 2021 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 833,500 |
15 Nov 2021 | HKD | 0.82 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 866,000 |
12 Nov 2021 | HKD | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 293,500 |
11 Nov 2021 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.04 (+4.94%) | 1,359,500 |
10 Nov 2021 | HKD | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,063,500 |
9 Nov 2021 | HKD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 1,672,000 |
8 Nov 2021 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 936,500 |
5 Nov 2021 | HKD | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 1,798,500 |
4 Nov 2021 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,217,500 |
3 Nov 2021 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 774,500 |
2 Nov 2021 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 435,000 |
1 Nov 2021 | HKD | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,245,000 |
29 Oct 2021 | HKD | 0.89 | 0.89 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 2,008,000 |
28 Oct 2021 | HKD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 3,975,000 |
27 Oct 2021 | HKD | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,148,500 |
26 Oct 2021 | HKD | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 2,016,929 |
25 Oct 2021 | HKD | 0.92 | 0.96 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 3,390,500 |
22 Oct 2021 | HKD | 0.91 | 0.94 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 2,833,000 |
21 Oct 2021 | HKD | 0.92 | 0.94 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,106,000 |