Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 2.7 | 2.7 | 2.54 | 2.6 | 2.5072 | -0.1 (-3.70%) | 2,190,000 |
30 Nov 2021 | HKD | 2.65 | 2.7 | 2.57 | 2.7 | 2.6037 | +0.05 (+1.89%) | 2,167,000 |
29 Nov 2021 | HKD | 2.7 | 2.74 | 2.62 | 2.65 | 2.5554 | -0.05 (-1.85%) | 2,090,000 |
26 Nov 2021 | HKD | 2.7 | 2.72 | 2.66 | 2.7 | 2.6037 | 0.0 (0.0%) | 2,000,000 |
25 Nov 2021 | HKD | 2.68 | 2.71 | 2.67 | 2.7 | 2.6037 | +0.02 (+0.75%) | 1,534,000 |
24 Nov 2021 | HKD | 2.65 | 2.7 | 2.65 | 2.68 | 2.5844 | +0.03 (+1.13%) | 2,321,000 |
23 Nov 2021 | HKD | 2.6 | 2.67 | 2.57 | 2.65 | 2.5554 | +0.05 (+1.92%) | 1,985,000 |
22 Nov 2021 | HKD | 2.7 | 2.7 | 2.6 | 2.6 | 2.5072 | -0.1 (-3.70%) | 2,024,000 |
19 Nov 2021 | HKD | 2.64 | 2.74 | 2.54 | 2.7 | 2.6037 | +0.06 (+2.27%) | 1,876,000 |
18 Nov 2021 | HKD | 2.6 | 2.7 | 2.6 | 2.64 | 2.5458 | +0.04 (+1.54%) | 1,257,000 |
17 Nov 2021 | HKD | 2.67 | 2.74 | 2.59 | 2.6 | 2.5072 | -0.07 (-2.62%) | 2,870,000 |
16 Nov 2021 | HKD | 2.78 | 2.78 | 2.64 | 2.67 | 2.5747 | -0.04 (-1.48%) | 3,875,000 |
15 Nov 2021 | HKD | 2.71 | 2.72 | 2.63 | 2.71 | 2.6133 | 0.0 (0.0%) | 553,000 |
12 Nov 2021 | HKD | 2.7 | 2.71 | 2.62 | 2.71 | 2.6133 | +0.01 (+0.37%) | 608,000 |
11 Nov 2021 | HKD | 2.6 | 2.7 | 2.56 | 2.7 | 2.6037 | +0.1 (+3.85%) | 891,000 |
10 Nov 2021 | HKD | 2.75 | 2.76 | 2.6 | 2.6 | 2.5072 | -0.15 (-5.45%) | 750,000 |
9 Nov 2021 | HKD | 2.6 | 2.8 | 2.59 | 2.75 | 2.6519 | +0.15 (+5.77%) | 1,917,000 |
8 Nov 2021 | HKD | 2.54 | 2.6 | 2.48 | 2.6 | 2.5072 | +0.06 (+2.36%) | 3,620,000 |
5 Nov 2021 | HKD | 2.5 | 2.6 | 2.46 | 2.54 | 2.4494 | +0.04 (+1.60%) | 697,000 |
4 Nov 2021 | HKD | 2.53 | 2.59 | 2.44 | 2.5 | 2.4108 | -0.03 (-1.19%) | 945,000 |
3 Nov 2021 | HKD | 2.55 | 2.64 | 2.49 | 2.53 | 2.4397 | -0.02 (-0.78%) | 1,141,000 |
2 Nov 2021 | HKD | 2.5 | 2.7 | 2.5 | 2.55 | 2.459 | +0.05 (+2%) | 584,000 |
1 Nov 2021 | HKD | 2.53 | 2.53 | 2.43 | 2.5 | 2.4108 | -0.03 (-1.19%) | 495,000 |
29 Oct 2021 | HKD | 2.5 | 2.58 | 2.48 | 2.53 | 2.4397 | +0.03 (+1.20%) | 491,000 |
28 Oct 2021 | HKD | 2.53 | 2.54 | 2.43 | 2.5 | 2.4108 | -0.03 (-1.19%) | 640,000 |
27 Oct 2021 | HKD | 2.56 | 2.56 | 2.45 | 2.53 | 2.4397 | -0.03 (-1.17%) | 895,000 |
26 Oct 2021 | HKD | 2.55 | 2.61 | 2.51 | 2.56 | 2.4687 | +0.01 (+0.39%) | 897,000 |
25 Oct 2021 | HKD | 2.55 | 2.69 | 2.48 | 2.55 | 2.459 | 0.0 (0.0%) | 1,352,000 |
22 Oct 2021 | HKD | 2.54 | 2.68 | 2.5 | 2.55 | 2.459 | +0.01 (+0.39%) | 550,000 |
21 Oct 2021 | HKD | 2.6 | 2.6 | 2.48 | 2.54 | 2.4494 | -0.06 (-2.31%) | 622,000 |