Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 11.6 | 11.6 | 11.02 | 11.14 | 11.14 | -0.16 (-1.42%) | 3,676,000 |
30 Nov 2021 | HKD | 10.06 | 11.84 | 9.95 | 11.3 | 11.3 | +1.3 (+13%) | 12,848,350 |
29 Nov 2021 | HKD | 9.51 | 10.16 | 9.46 | 10 | 10 | +0.13 (+1.32%) | 5,351,000 |
26 Nov 2021 | HKD | 10 | 10 | 9.18 | 9.87 | 9.87 | -0.15 (-1.50%) | 10,179,000 |
25 Nov 2021 | HKD | 9.86 | 10.14 | 9.78 | 10.02 | 10.02 | +0.15 (+1.52%) | 3,663,000 |
24 Nov 2021 | HKD | 10 | 10.32 | 9.76 | 9.87 | 9.87 | -0.39 (-3.80%) | 5,721,200 |
23 Nov 2021 | HKD | 10 | 10.5 | 9.74 | 10.26 | 10.26 | +0.12 (+1.18%) | 9,666,000 |
22 Nov 2021 | HKD | 9.47 | 10.72 | 9.38 | 10.14 | 10.14 | +0.68 (+7.19%) | 19,751,199 |
19 Nov 2021 | HKD | 8.61 | 9.7 | 8.56 | 9.46 | 9.46 | +0.75 (+8.61%) | 19,558,400 |
18 Nov 2021 | HKD | 8.06 | 8.85 | 7.93 | 8.71 | 8.71 | +0.71 (+8.88%) | 10,947,090 |
17 Nov 2021 | HKD | 7.92 | 8.2 | 7.88 | 8 | 8 | +0.08 (+1.01%) | 4,387,000 |
16 Nov 2021 | HKD | 7.55 | 8.08 | 7.45 | 7.92 | 7.92 | +0.37 (+4.90%) | 7,313,000 |
15 Nov 2021 | HKD | 7.5 | 7.66 | 7.26 | 7.55 | 7.55 | +0.05 (+0.67%) | 4,593,000 |
12 Nov 2021 | HKD | 7.11 | 7.51 | 7.06 | 7.5 | 7.5 | +0.38 (+5.34%) | 8,806,000 |
11 Nov 2021 | HKD | 7 | 7.19 | 6.9 | 7.12 | 7.12 | +0.13 (+1.86%) | 3,415,000 |
10 Nov 2021 | HKD | 6.88 | 7.1 | 6.81 | 6.99 | 6.99 | +0.07 (+1.01%) | 3,966,000 |
9 Nov 2021 | HKD | 7.26 | 7.35 | 6.38 | 6.92 | 6.92 | -0.25 (-3.49%) | 9,301,900 |
8 Nov 2021 | HKD | 6.96 | 7.32 | 6.86 | 7.17 | 7.17 | +0.26 (+3.76%) | 11,494,000 |
5 Nov 2021 | HKD | 6.75 | 6.97 | 6.68 | 6.91 | 6.91 | +0.16 (+2.37%) | 7,510,100 |
4 Nov 2021 | HKD | 6.44 | 6.75 | 6.38 | 6.75 | 6.75 | +0.36 (+5.63%) | 8,810,000 |
3 Nov 2021 | HKD | 6.35 | 6.55 | 6.15 | 6.39 | 6.39 | +0.02 (+0.31%) | 3,334,000 |
2 Nov 2021 | HKD | 6.4 | 6.59 | 6.23 | 6.37 | 6.37 | -0.05 (-0.78%) | 6,724,000 |
1 Nov 2021 | HKD | 6 | 6.47 | 6 | 6.42 | 6.42 | +0.36 (+5.94%) | 7,559,300 |
29 Oct 2021 | HKD | 5.92 | 6.15 | 5.92 | 6.06 | 6.06 | +0.14 (+2.36%) | 3,513,000 |
28 Oct 2021 | HKD | 5.92 | 6.05 | 5.82 | 5.92 | 5.92 | -0.08 (-1.33%) | 1,328,000 |
27 Oct 2021 | HKD | 5.86 | 6.1 | 5.84 | 6 | 6 | +0.05 (+0.84%) | 3,043,000 |
26 Oct 2021 | HKD | 5.7 | 5.98 | 5.67 | 5.95 | 5.95 | +0.35 (+6.25%) | 4,195,000 |
25 Oct 2021 | HKD | 5.16 | 5.7 | 5.16 | 5.6 | 5.6 | +0.3 (+5.66%) | 3,204,000 |
22 Oct 2021 | HKD | 5.3 | 5.38 | 5.18 | 5.3 | 5.3 | -0.04 (-0.75%) | 1,433,000 |
21 Oct 2021 | HKD | 5.55 | 5.55 | 5.24 | 5.34 | 5.34 | -0.19 (-3.44%) | 1,791,000 |