Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 3.82 | 3.82 | 3.55 | 3.7 | 3.7 | -0.08 (-2.12%) | 15,000 |
30 Nov 2021 | HKD | 3.7 | 3.81 | 3.65 | 3.78 | 3.78 | +0.08 (+2.16%) | 67,000 |
29 Nov 2021 | HKD | 3.76 | 3.76 | 3.63 | 3.7 | 3.7 | -0.06 (-1.60%) | 26,000 |
26 Nov 2021 | HKD | 3.76 | 3.76 | 3.65 | 3.76 | 3.76 | -0.04 (-1.05%) | 82,000 |
25 Nov 2021 | HKD | 3.81 | 3.92 | 3.57 | 3.8 | 3.8 | -0.01 (-0.26%) | 98,000 |
24 Nov 2021 | HKD | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | +0.01 (+0.26%) | 33,000 |
23 Nov 2021 | HKD | 3.96 | 3.96 | 3.8 | 3.8 | 3.8 | -0.16 (-4.04%) | 43,000 |
22 Nov 2021 | HKD | 4.1 | 4.1 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 99,000 |
19 Nov 2021 | HKD | 3.87 | 3.96 | 3.83 | 3.96 | 3.96 | +0.11 (+2.86%) | 33,000 |
18 Nov 2021 | HKD | 3.75 | 3.86 | 3.7 | 3.85 | 3.85 | +0.1 (+2.67%) | 101,000 |
17 Nov 2021 | HKD | 3.76 | 3.76 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 28,000 |
16 Nov 2021 | HKD | 3.72 | 3.75 | 3.61 | 3.75 | 3.75 | +0.03 (+0.81%) | 50,000 |
15 Nov 2021 | HKD | 3.69 | 3.8 | 3.67 | 3.72 | 3.72 | +0.07 (+1.92%) | 696,000 |
12 Nov 2021 | HKD | 3.74 | 3.94 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 165,000 |
11 Nov 2021 | HKD | 3.65 | 3.79 | 3.61 | 3.7 | 3.7 | -0.1 (-2.63%) | 486,000 |
10 Nov 2021 | HKD | 3.89 | 3.89 | 3.54 | 3.8 | 3.8 | -0.1 (-2.56%) | 1,433,000 |
9 Nov 2021 | HKD | 4.03 | 4.03 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 484,000 |
8 Nov 2021 | HKD | 4.01 | 4.06 | 3.82 | 4 | 4 | -0.01 (-0.25%) | 638,000 |
5 Nov 2021 | HKD | 4.02 | 4.03 | 3.99 | 4.01 | 4.01 | -0.08 (-1.96%) | 489,000 |
4 Nov 2021 | HKD | 4.12 | 4.12 | 4.02 | 4.09 | 4.09 | -0.03 (-0.73%) | 412,000 |
3 Nov 2021 | HKD | 4.2 | 4.2 | 3.99 | 4.12 | 4.12 | -0.04 (-0.96%) | 617,000 |
2 Nov 2021 | HKD | 4.3 | 4.32 | 4.05 | 4.16 | 4.16 | -0.09 (-2.12%) | 606,000 |
1 Nov 2021 | HKD | 4.18 | 4.25 | 3.97 | 4.25 | 4.25 | +0.08 (+1.92%) | 740,000 |
29 Oct 2021 | HKD | 4.15 | 4.18 | 4.07 | 4.17 | 4.17 | +0.05 (+1.21%) | 629,000 |
28 Oct 2021 | HKD | 4.18 | 4.18 | 4.06 | 4.12 | 4.12 | -0.05 (-1.20%) | 447,000 |
27 Oct 2021 | HKD | 4.19 | 4.19 | 4.1 | 4.17 | 4.17 | -0.03 (-0.71%) | 452,000 |
26 Oct 2021 | HKD | 4.3 | 4.35 | 4.05 | 4.2 | 4.2 | -0.1 (-2.33%) | 625,000 |
25 Oct 2021 | HKD | 4.18 | 4.48 | 4.16 | 4.3 | 4.3 | +0.06 (+1.42%) | 403,000 |
22 Oct 2021 | HKD | 4.46 | 4.48 | 4.2 | 4.24 | 4.24 | -0.25 (-5.57%) | 651,000 |
21 Oct 2021 | HKD | 4.55 | 4.57 | 4.49 | 4.49 | 4.49 | -0.08 (-1.75%) | 414,000 |