Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 9.81 | 9.85 | 9.68 | 9.76 | 9.76 | -0.04 (-0.41%) | 1,536,309 |
30 Nov 2021 | HKD | 9.95 | 9.95 | 9.7 | 9.8 | 9.8 | -0.14 (-1.41%) | 2,716,100 |
29 Nov 2021 | HKD | 9.85 | 9.95 | 9.85 | 9.94 | 9.94 | +0.02 (+0.20%) | 802,253 |
26 Nov 2021 | HKD | 9.89 | 9.98 | 9.72 | 9.92 | 9.92 | +0.05 (+0.51%) | 1,690,136 |
25 Nov 2021 | HKD | 9.9 | 9.9 | 9.84 | 9.87 | 9.87 | 0.0 (0.0%) | 570,102 |
24 Nov 2021 | HKD | 9.9 | 9.9 | 9.7 | 9.87 | 9.87 | +0.07 (+0.71%) | 644,969 |
23 Nov 2021 | HKD | 9.84 | 9.9 | 9.76 | 9.8 | 9.8 | -0.04 (-0.41%) | 635,556 |
22 Nov 2021 | HKD | 9.76 | 9.88 | 9.76 | 9.84 | 9.84 | +0.08 (+0.82%) | 533,000 |
19 Nov 2021 | HKD | 9.75 | 9.8 | 9.67 | 9.76 | 9.76 | +0.03 (+0.31%) | 451,700 |
18 Nov 2021 | HKD | 9.75 | 9.75 | 9.58 | 9.73 | 9.73 | -0.02 (-0.21%) | 565,963 |
17 Nov 2021 | HKD | 9.8 | 9.88 | 9.64 | 9.75 | 9.75 | +0.02 (+0.21%) | 1,853,000 |
16 Nov 2021 | HKD | 9.65 | 9.78 | 9.6 | 9.73 | 9.73 | +0.08 (+0.83%) | 1,304,313 |
15 Nov 2021 | HKD | 9.69 | 9.72 | 9.63 | 9.65 | 9.65 | +0.02 (+0.21%) | 434,500 |
12 Nov 2021 | HKD | 9.7 | 9.76 | 9.6 | 9.63 | 9.63 | +0.03 (+0.31%) | 1,198,500 |
11 Nov 2021 | HKD | 9.72 | 9.72 | 9.51 | 9.6 | 9.6 | -0.12 (-1.23%) | 1,242,133 |
10 Nov 2021 | HKD | 9.54 | 9.82 | 9.54 | 9.72 | 9.72 | +0.21 (+2.21%) | 3,386,000 |
9 Nov 2021 | HKD | 9.48 | 9.53 | 9.38 | 9.51 | 9.51 | +0.03 (+0.32%) | 1,638,000 |
8 Nov 2021 | HKD | 9.32 | 9.49 | 9.32 | 9.48 | 9.48 | +0.16 (+1.72%) | 1,421,979 |
5 Nov 2021 | HKD | 9.25 | 9.35 | 9.16 | 9.32 | 9.32 | +0.07 (+0.76%) | 800,204 |
4 Nov 2021 | HKD | 9.45 | 9.45 | 9.2 | 9.25 | 9.25 | -0.12 (-1.28%) | 1,203,800 |
3 Nov 2021 | HKD | 9.4 | 9.4 | 9.26 | 9.37 | 9.37 | +0.09 (+0.97%) | 798,324 |
2 Nov 2021 | HKD | 9.42 | 9.42 | 9.22 | 9.28 | 9.28 | -0.14 (-1.49%) | 1,865,200 |
1 Nov 2021 | HKD | 9.34 | 9.47 | 9.24 | 9.42 | 9.42 | +0.08 (+0.86%) | 2,419,000 |
29 Oct 2021 | HKD | 8.96 | 9.76 | 8.93 | 9.34 | 9.34 | +0.38 (+4.24%) | 8,200,116 |
28 Oct 2021 | HKD | 9.12 | 9.12 | 8.9 | 8.96 | 8.96 | -0.11 (-1.21%) | 1,703,795 |
27 Oct 2021 | HKD | 8.94 | 9.09 | 8.85 | 9.07 | 9.07 | +0.14 (+1.57%) | 2,683,000 |
26 Oct 2021 | HKD | 8.93 | 9.07 | 8.88 | 8.93 | 8.93 | 0.0 (0.0%) | 4,481,500 |
25 Oct 2021 | HKD | 9.44 | 9.44 | 8.84 | 8.93 | 8.93 | -0.51 (-5.40%) | 6,249,551 |
22 Oct 2021 | HKD | 9.4 | 9.48 | 9.39 | 9.44 | 9.44 | +0.04 (+0.43%) | 2,257,000 |
21 Oct 2021 | HKD | 9.4 | 9.43 | 9.34 | 9.4 | 9.4 | +0.04 (+0.43%) | 5,781,000 |