Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 0.81 | 0.85 | 0.8 | 0.85 | 0.85 | +0.04 (+4.94%) | 9,714,450 |
7 Dec 2021 | HKD | 0.81 | 0.82 | 0.77 | 0.81 | 0.81 | 0.0 (0.0%) | 12,587,500 |
6 Dec 2021 | HKD | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | -0.07 (-7.95%) | 8,322,050 |
3 Dec 2021 | HKD | 0.86 | 0.9 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 31,786,339 |
2 Dec 2021 | HKD | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 10,218,250 |
1 Dec 2021 | HKD | 0.83 | 0.87 | 0.82 | 0.86 | 0.86 | +0.03 (+3.61%) | 10,438,248 |
30 Nov 2021 | HKD | 0.82 | 0.85 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 7,364,700 |
29 Nov 2021 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 6,385,050 |
26 Nov 2021 | HKD | 0.82 | 0.89 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 18,795,624 |
25 Nov 2021 | HKD | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 6,146,100 |
24 Nov 2021 | HKD | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | +0.08 (+10.39%) | 30,324,750 |
23 Nov 2021 | HKD | 0.73 | 0.78 | 0.72 | 0.77 | 0.77 | +0.04 (+5.48%) | 13,824,100 |
22 Nov 2021 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 4,777,400 |
19 Nov 2021 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 9,762,000 |
18 Nov 2021 | HKD | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 8,076,600 |
17 Nov 2021 | HKD | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 4,552,850 |
16 Nov 2021 | HKD | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 6,357,500 |
15 Nov 2021 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 6,384,800 |
12 Nov 2021 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 5,773,000 |
11 Nov 2021 | HKD | 0.79 | 0.81 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 7,308,000 |
10 Nov 2021 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 8,008,500 |
9 Nov 2021 | HKD | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 17,520,000 |
8 Nov 2021 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 2,028,600 |
5 Nov 2021 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 13,120,350 |
4 Nov 2021 | HKD | 0.83 | 0.84 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 12,144,000 |
3 Nov 2021 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 15,786,500 |
2 Nov 2021 | HKD | 0.83 | 0.84 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 12,402,467 |
1 Nov 2021 | HKD | 0.8 | 0.84 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 17,177,000 |
29 Oct 2021 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 19,280,000 |
28 Oct 2021 | HKD | 0.83 | 0.85 | 0.79 | 0.83 | 0.83 | -0.02 (-2.35%) | 31,408,900 |