Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 10 | 10.42 | 9.86 | 10.12 | 10.12 | +0.27 (+2.74%) | 23,257,039 |
7 Dec 2021 | HKD | 9.98 | 10.24 | 9.35 | 9.85 | 9.85 | +0.1 (+1.03%) | 16,653,199 |
6 Dec 2021 | HKD | 10.16 | 10.24 | 9.68 | 9.75 | 9.75 | -0.41 (-4.04%) | 9,803,331 |
3 Dec 2021 | HKD | 10 | 10.28 | 9.78 | 10.16 | 10.16 | +0.35 (+3.57%) | 10,951,750 |
2 Dec 2021 | HKD | 9.92 | 9.99 | 9.8 | 9.81 | 9.81 | -0.11 (-1.11%) | 8,813,501 |
1 Dec 2021 | HKD | 10.56 | 10.56 | 9.88 | 9.92 | 9.92 | -0.64 (-6.06%) | 21,303,000 |
30 Nov 2021 | HKD | 10.46 | 10.68 | 10.24 | 10.56 | 10.56 | +0.14 (+1.34%) | 8,899,500 |
29 Nov 2021 | HKD | 10.34 | 10.8 | 10.2 | 10.42 | 10.42 | +0.06 (+0.58%) | 11,635,000 |
26 Nov 2021 | HKD | 10.2 | 10.48 | 10.12 | 10.36 | 10.36 | +0.04 (+0.39%) | 7,093,500 |
25 Nov 2021 | HKD | 10.46 | 10.46 | 9.96 | 10.32 | 10.32 | +0.04 (+0.39%) | 8,771,635 |
24 Nov 2021 | HKD | 10.04 | 10.54 | 9.95 | 10.28 | 10.28 | +0.31 (+3.11%) | 9,375,017 |
23 Nov 2021 | HKD | 10.04 | 10.18 | 9.83 | 9.97 | 9.97 | -0.37 (-3.58%) | 10,798,770 |
22 Nov 2021 | HKD | 10.5 | 10.5 | 10.2 | 10.34 | 10.34 | 0.0 (0.0%) | 5,575,377 |
19 Nov 2021 | HKD | 10.26 | 10.48 | 10.26 | 10.34 | 10.34 | -0.06 (-0.58%) | 3,682,422 |
18 Nov 2021 | HKD | 10.9 | 10.9 | 10.3 | 10.4 | 10.4 | -0.42 (-3.88%) | 7,477,600 |
17 Nov 2021 | HKD | 11.14 | 11.16 | 10.8 | 10.82 | 10.82 | -0.22 (-1.99%) | 6,746,500 |
16 Nov 2021 | HKD | 11.1 | 11.1 | 10.74 | 11.04 | 11.04 | +0.06 (+0.55%) | 6,105,943 |
15 Nov 2021 | HKD | 11.2 | 11.38 | 10.86 | 10.98 | 10.98 | -0.1 (-0.90%) | 7,401,363 |
12 Nov 2021 | HKD | 10.68 | 11.24 | 10.68 | 11.08 | 11.08 | +0.44 (+4.14%) | 18,885,020 |
11 Nov 2021 | HKD | 10.66 | 10.72 | 10.32 | 10.64 | 10.64 | -0.02 (-0.19%) | 5,715,500 |
10 Nov 2021 | HKD | 10.8 | 10.8 | 10.36 | 10.66 | 10.66 | -0.06 (-0.56%) | 4,426,400 |
9 Nov 2021 | HKD | 10.08 | 10.88 | 10.08 | 10.72 | 10.72 | +0.64 (+6.35%) | 13,809,970 |
8 Nov 2021 | HKD | 10.36 | 10.46 | 9.9 | 10.08 | 10.08 | -0.28 (-2.70%) | 8,615,000 |
5 Nov 2021 | HKD | 10.86 | 10.92 | 10.26 | 10.36 | 10.36 | -0.5 (-4.60%) | 14,032,140 |
4 Nov 2021 | HKD | 10.74 | 10.94 | 10.56 | 10.86 | 10.86 | +0.42 (+4.02%) | 11,688,510 |
3 Nov 2021 | HKD | 10.38 | 10.72 | 10.22 | 10.44 | 10.44 | +0.2 (+1.95%) | 12,113,780 |
2 Nov 2021 | HKD | 10.18 | 10.68 | 10.06 | 10.24 | 10.24 | +0.31 (+3.12%) | 18,498,990 |
1 Nov 2021 | HKD | 10.24 | 10.3 | 9.73 | 9.93 | 9.93 | -0.31 (-3.03%) | 13,257,790 |
29 Oct 2021 | HKD | 10.32 | 10.38 | 9.95 | 10.24 | 10.24 | -0.06 (-0.58%) | 10,360,100 |
28 Oct 2021 | HKD | 10.46 | 10.5 | 9.9 | 10.3 | 10.3 | -0.08 (-0.77%) | 9,111,500 |