Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 37.3 | 38.6 | 37.3 | 38.5 | 38.5 | +1 (+2.67%) | 1,044,500 |
7 Dec 2021 | HKD | 38.1 | 38.1 | 37 | 37.5 | 37.5 | -1 (-2.60%) | 943,974 |
6 Dec 2021 | HKD | 38.6 | 38.85 | 37.8 | 38.5 | 38.5 | -0.05 (-0.13%) | 1,022,087 |
3 Dec 2021 | HKD | 37.7 | 39 | 37.7 | 38.55 | 38.55 | +0.25 (+0.65%) | 966,790 |
2 Dec 2021 | HKD | 38.9 | 38.9 | 37.5 | 38.3 | 38.3 | -0.6 (-1.54%) | 1,203,442 |
1 Dec 2021 | HKD | 39.85 | 39.85 | 38.5 | 38.9 | 38.9 | -0.2 (-0.51%) | 1,456,492 |
30 Nov 2021 | HKD | 40 | 40.1 | 38.7 | 39.1 | 39.1 | -0.45 (-1.14%) | 2,887,130 |
29 Nov 2021 | HKD | 40.4 | 41 | 39.2 | 39.55 | 39.55 | -1.2 (-2.94%) | 1,852,248 |
26 Nov 2021 | HKD | 41.5 | 41.8 | 40 | 40.75 | 40.75 | -0.55 (-1.33%) | 820,500 |
25 Nov 2021 | HKD | 40.4 | 41.8 | 40 | 41.3 | 41.3 | +1.15 (+2.86%) | 849,994 |
24 Nov 2021 | HKD | 40 | 40.8 | 39.55 | 40.15 | 40.15 | -0.25 (-0.62%) | 812,040 |
23 Nov 2021 | HKD | 39.5 | 40.8 | 38.95 | 40.4 | 40.4 | +1.15 (+2.93%) | 1,321,327 |
22 Nov 2021 | HKD | 37.7 | 39.7 | 37.7 | 39.25 | 39.25 | +1.4 (+3.70%) | 1,425,158 |
19 Nov 2021 | HKD | 36.8 | 37.9 | 36.65 | 37.85 | 37.85 | +0.85 (+2.30%) | 897,532 |
18 Nov 2021 | HKD | 36.3 | 37.3 | 36.1 | 37 | 37 | +0.2 (+0.54%) | 1,015,708 |
17 Nov 2021 | HKD | 36.8 | 37.35 | 36.1 | 36.8 | 36.8 | +0.35 (+0.96%) | 934,364 |
16 Nov 2021 | HKD | 36 | 36.6 | 35.5 | 36.45 | 36.45 | +0.7 (+1.96%) | 1,357,519 |
15 Nov 2021 | HKD | 35.35 | 36 | 34.75 | 35.75 | 35.75 | +0.4 (+1.13%) | 791,725 |
12 Nov 2021 | HKD | 35.1 | 36 | 34.7 | 35.35 | 35.35 | +0.85 (+2.46%) | 1,320,346 |
11 Nov 2021 | HKD | 33.6 | 34.6 | 33.15 | 34.5 | 34.5 | +0.8 (+2.37%) | 731,996 |
10 Nov 2021 | HKD | 33.85 | 34.1 | 33.05 | 33.7 | 33.7 | -0.35 (-1.03%) | 816,800 |
9 Nov 2021 | HKD | 34.25 | 34.5 | 33.75 | 34.05 | 34.05 | +0.1 (+0.29%) | 771,268 |
8 Nov 2021 | HKD | 33.65 | 34.7 | 33.25 | 33.95 | 33.95 | +0.45 (+1.34%) | 890,500 |
5 Nov 2021 | HKD | 33.15 | 33.8 | 32.2 | 33.5 | 33.5 | +0.2 (+0.60%) | 1,703,259 |
4 Nov 2021 | HKD | 33.35 | 33.55 | 32.6 | 33.3 | 33.3 | -0.05 (-0.15%) | 892,160 |
3 Nov 2021 | HKD | 33.1 | 33.8 | 32.9 | 33.35 | 33.35 | +0.05 (+0.15%) | 874,822 |
2 Nov 2021 | HKD | 34.4 | 34.7 | 33.15 | 33.3 | 33.3 | -0.55 (-1.62%) | 916,800 |
1 Nov 2021 | HKD | 34.4 | 34.4 | 33.15 | 33.85 | 33.85 | -0.2 (-0.59%) | 1,177,521 |
29 Oct 2021 | HKD | 34.4 | 34.4 | 33.85 | 34.05 | 34.05 | 0.0 (0.0%) | 911,819 |
28 Oct 2021 | HKD | 34.2 | 34.7 | 33.85 | 34.05 | 34.05 | -0.1 (-0.29%) | 1,115,959 |