Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 4.89 | 4.9 | 4.84 | 4.89 | 4.89 | -0.03 (-0.61%) | 3,406,000 |
30 Nov 2021 | HKD | 4.98 | 5.09 | 4.91 | 4.92 | 4.92 | -0.03 (-0.61%) | 108,000 |
29 Nov 2021 | HKD | 4.98 | 5 | 4.9 | 4.95 | 4.95 | -0.04 (-0.80%) | 894,000 |
26 Nov 2021 | HKD | 4.97 | 4.99 | 4.89 | 4.99 | 4.99 | +0.09 (+1.84%) | 4,728,000 |
25 Nov 2021 | HKD | 5.29 | 5.29 | 4.9 | 4.9 | 4.9 | +0.05 (+1.03%) | 1,218,000 |
24 Nov 2021 | HKD | 5.08 | 5.08 | 4.85 | 4.85 | 4.85 | -0.1 (-2.02%) | 510,000 |
23 Nov 2021 | HKD | 5.24 | 5.24 | 4.95 | 4.95 | 4.95 | -0.24 (-4.62%) | 162,000 |
22 Nov 2021 | HKD | 5 | 5.2 | 4.9 | 5.19 | 5.19 | +0.19 (+3.80%) | 750,000 |
19 Nov 2021 | HKD | 4.97 | 5 | 4.83 | 5 | 5 | +0.14 (+2.88%) | 406,000 |
18 Nov 2021 | HKD | 4.82 | 5.15 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 2,004,000 |
17 Nov 2021 | HKD | 5 | 5 | 4.75 | 4.82 | 4.82 | -0.05 (-1.03%) | 580,000 |
16 Nov 2021 | HKD | 4.81 | 5.3 | 4.68 | 4.87 | 4.87 | +0.06 (+1.25%) | 2,532,000 |
15 Nov 2021 | HKD | 4.8 | 4.99 | 4.58 | 4.81 | 4.81 | -0.26 (-5.13%) | 2,372,000 |
12 Nov 2021 | HKD | 4.61 | 5.09 | 4.57 | 5.07 | 5.07 | +0.65 (+14.71%) | 920,000 |
11 Nov 2021 | HKD | 4.37 | 4.45 | 4.34 | 4.42 | 4.42 | +0.04 (+0.91%) | 258,000 |
10 Nov 2021 | HKD | 4.7 | 4.79 | 4 | 4.38 | 4.38 | -0.47 (-9.69%) | 252,000 |
9 Nov 2021 | HKD | 4.8 | 4.9 | 4.76 | 4.85 | 4.85 | -0.1 (-2.02%) | 108,000 |
8 Nov 2021 | HKD | 5.08 | 5.08 | 4.8 | 4.95 | 4.95 | -0.13 (-2.56%) | 150,000 |
5 Nov 2021 | HKD | 5.12 | 5.2 | 4.8 | 5.08 | 5.08 | -0.02 (-0.39%) | 1,270,000 |
4 Nov 2021 | HKD | 5 | 5.4 | 4.79 | 5.1 | 5.1 | +0.1 (+2%) | 3,310,000 |
3 Nov 2021 | HKD | 4.6 | 5 | 4.02 | 5 | 5 | +0.4 (+8.70%) | 1,592,000 |
2 Nov 2021 | HKD | 4.12 | 4.8 | 4.01 | 4.6 | 4.6 | +0.47 (+11.38%) | 486,000 |
1 Nov 2021 | HKD | 4.2 | 4.2 | 3.96 | 4.13 | 4.13 | -0.09 (-2.13%) | 124,000 |
29 Oct 2021 | HKD | 4.29 | 4.29 | 4.09 | 4.22 | 4.22 | -0.07 (-1.63%) | 244,000 |
28 Oct 2021 | HKD | 4.3 | 4.38 | 4.11 | 4.29 | 4.29 | +0.09 (+2.14%) | 192,000 |
27 Oct 2021 | HKD | 4.3 | 4.3 | 4.2 | 4.2 | 4.2 | -0.1 (-2.33%) | 46,000 |
26 Oct 2021 | HKD | 4.53 | 4.53 | 4 | 4.3 | 4.3 | +0.03 (+0.70%) | 1,140,000 |
25 Oct 2021 | HKD | 4.19 | 4.3 | 4.19 | 4.27 | 4.27 | +0.08 (+1.91%) | 148,000 |
22 Oct 2021 | HKD | 4.54 | 4.54 | 4.03 | 4.19 | 4.19 | -0.13 (-3.01%) | 320,000 |
21 Oct 2021 | HKD | 4.54 | 4.54 | 4.24 | 4.32 | 4.32 | -0.12 (-2.70%) | 192,000 |