Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 1.46 | 1.51 | 1.36 | 1.42 | 1.42 | -0.01 (-0.70%) | 988,000 |
14 Dec 2021 | HKD | 1.47 | 1.47 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 600,000 |
13 Dec 2021 | HKD | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,020,000 |
10 Dec 2021 | HKD | 1.6 | 1.64 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 216,000 |
9 Dec 2021 | HKD | 1.5 | 1.53 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 292,000 |
8 Dec 2021 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | +0.03 (+2.08%) | 304,000 |
7 Dec 2021 | HKD | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 172,000 |
6 Dec 2021 | HKD | 1.46 | 1.46 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 88,000 |
3 Dec 2021 | HKD | 1.5 | 1.5 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 136,000 |
2 Dec 2021 | HKD | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | +0.03 (+2.11%) | 304,000 |
1 Dec 2021 | HKD | 1.44 | 1.45 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 296,000 |
30 Nov 2021 | HKD | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 36,000 |
29 Nov 2021 | HKD | 1.64 | 1.64 | 1.48 | 1.52 | 1.52 | -0.02 (-1.30%) | 192,000 |
26 Nov 2021 | HKD | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 136,000 |
25 Nov 2021 | HKD | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 588,000 |
24 Nov 2021 | HKD | 1.63 | 1.63 | 1.49 | 1.54 | 1.54 | +0.02 (+1.32%) | 332,000 |
23 Nov 2021 | HKD | 1.59 | 1.59 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 452,000 |
22 Nov 2021 | HKD | 1.61 | 1.61 | 1.49 | 1.57 | 1.57 | +0.04 (+2.61%) | 440,000 |
19 Nov 2021 | HKD | 1.65 | 1.65 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 244,000 |
18 Nov 2021 | HKD | 1.63 | 1.7 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 124,000 |
17 Nov 2021 | HKD | 1.66 | 1.73 | 1.55 | 1.55 | 1.55 | -0.11 (-6.63%) | 704,000 |
16 Nov 2021 | HKD | 1.74 | 1.75 | 1.6 | 1.66 | 1.66 | +0.02 (+1.22%) | 2,364,000 |
15 Nov 2021 | HKD | 1.78 | 1.78 | 1.62 | 1.64 | 1.64 | -0.1 (-5.75%) | 296,000 |
12 Nov 2021 | HKD | 1.8 | 1.8 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 204,000 |
11 Nov 2021 | HKD | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 792,000 |
10 Nov 2021 | HKD | 1.82 | 1.84 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 236,000 |
9 Nov 2021 | HKD | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 448,000 |
8 Nov 2021 | HKD | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 500,000 |
5 Nov 2021 | HKD | 1.95 | 1.95 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 2,024,000 |
4 Nov 2021 | HKD | 1.9 | 1.92 | 1.84 | 1.88 | 1.88 | 0.0 (0.0%) | 1,836,000 |