Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | HKD | 28.33 | 28.64 | 28.18 | 28.2 | 28.2 | -0.01 (-0.04%) | 7,761,583 |
17 Dec 2021 | HKD | 28.66 | 28.76 | 28.21 | 28.21 | 28.21 | -0.45 (-1.57%) | 7,768,370 |
16 Dec 2021 | HKD | 28.61 | 28.76 | 28.5 | 28.66 | 28.66 | -0.03 (-0.10%) | 7,755,456 |
15 Dec 2021 | HKD | 29.24 | 29.28 | 28.62 | 28.69 | 28.69 | -0.54 (-1.85%) | 10,091,615 |
14 Dec 2021 | HKD | 29 | 29.31 | 28.88 | 29.23 | 29.23 | +0.18 (+0.62%) | 7,077,145 |
13 Dec 2021 | HKD | 28.9 | 29.42 | 28.82 | 29.05 | 29.05 | +0.09 (+0.31%) | 9,257,637 |
10 Dec 2021 | HKD | 29.09 | 29.42 | 28.7 | 28.96 | 28.96 | -0.38 (-1.30%) | 13,418,604 |
9 Dec 2021 | HKD | 28.98 | 29.46 | 28.91 | 29.34 | 29.34 | +0.42 (+1.45%) | 8,261,287 |
8 Dec 2021 | HKD | 28.69 | 29.01 | 28.69 | 28.92 | 28.92 | +0.21 (+0.73%) | 5,146,477 |
7 Dec 2021 | HKD | 28.91 | 29.08 | 28.5 | 28.71 | 28.71 | -0.11 (-0.38%) | 8,739,592 |
6 Dec 2021 | HKD | 29.4 | 29.55 | 28.61 | 28.82 | 28.82 | -0.64 (-2.17%) | 9,122,054 |
3 Dec 2021 | HKD | 29.83 | 29.85 | 29.1 | 29.46 | 29.46 | -0.37 (-1.24%) | 8,540,411 |
2 Dec 2021 | HKD | 29.82 | 30.16 | 29.7 | 29.83 | 29.83 | -0.08 (-0.27%) | 6,386,543 |
1 Dec 2021 | HKD | 30.38 | 30.39 | 29.8 | 29.91 | 29.91 | -0.1 (-0.33%) | 7,215,308 |
30 Nov 2021 | HKD | 30.13 | 30.58 | 29.8 | 30.01 | 30.01 | -0.32 (-1.06%) | 13,010,969 |
29 Nov 2021 | HKD | 30.31 | 30.89 | 30 | 30.33 | 30.33 | +0.48 (+1.61%) | 17,209,993 |
26 Nov 2021 | HKD | 30.02 | 30.26 | 29.79 | 29.85 | 29.85 | -0.22 (-0.73%) | 5,778,318 |
25 Nov 2021 | HKD | 29.66 | 30.15 | 29.44 | 30.07 | 30.07 | +0.44 (+1.48%) | 10,540,438 |
24 Nov 2021 | HKD | 29.46 | 29.88 | 29.27 | 29.63 | 29.63 | +0.13 (+0.44%) | 7,939,791 |
23 Nov 2021 | HKD | 29.98 | 30.2 | 29.42 | 29.5 | 29.5 | -0.56 (-1.86%) | 9,809,861 |
22 Nov 2021 | HKD | 30.42 | 30.57 | 29.9 | 30.06 | 30.06 | -0.36 (-1.18%) | 8,583,101 |
19 Nov 2021 | HKD | 30.32 | 30.57 | 30.15 | 30.42 | 30.42 | -0.08 (-0.26%) | 5,064,828 |
18 Nov 2021 | HKD | 30.91 | 30.91 | 30.23 | 30.5 | 30.5 | -0.22 (-0.72%) | 7,229,761 |
17 Nov 2021 | HKD | 30.65 | 31.07 | 30.12 | 30.72 | 30.72 | -0.07 (-0.23%) | 9,678,789 |
16 Nov 2021 | HKD | 30.3 | 31.1 | 30.24 | 30.79 | 30.79 | +0.31 (+1.02%) | 15,529,897 |
15 Nov 2021 | HKD | 29.8 | 30.9 | 29.24 | 30.48 | 30.48 | +0.56 (+1.87%) | 17,321,328 |
12 Nov 2021 | HKD | 30.99 | 30.99 | 29.61 | 29.92 | 29.92 | -1.18 (-3.79%) | 18,633,219 |
11 Nov 2021 | HKD | 29.38 | 31.36 | 29.01 | 31.1 | 31.1 | +1.72 (+5.85%) | 17,804,713 |
10 Nov 2021 | HKD | 29.04 | 29.58 | 28.65 | 29.38 | 29.38 | +0.37 (+1.28%) | 7,813,817 |
9 Nov 2021 | HKD | 29 | 29.25 | 28.86 | 29.01 | 29.01 | -0.01 (-0.03%) | 5,345,800 |