Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 3.45 | 3.53 | 3.44 | 3.49 | 3.49 | +0.03 (+0.87%) | 42,698,127 |
30 Nov 2021 | HKD | 3.62 | 3.63 | 3.46 | 3.46 | 3.46 | -0.13 (-3.62%) | 320,574,869 |
29 Nov 2021 | HKD | 3.66 | 3.66 | 3.56 | 3.59 | 3.59 | -0.09 (-2.45%) | 41,015,400 |
26 Nov 2021 | HKD | 3.76 | 3.76 | 3.67 | 3.68 | 3.68 | -0.07 (-1.87%) | 30,738,505 |
25 Nov 2021 | HKD | 3.73 | 3.78 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 26,849,750 |
24 Nov 2021 | HKD | 3.73 | 3.79 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 23,484,000 |
23 Nov 2021 | HKD | 3.72 | 3.8 | 3.72 | 3.75 | 3.75 | +0.05 (+1.35%) | 36,879,600 |
22 Nov 2021 | HKD | 3.72 | 3.75 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 28,829,900 |
19 Nov 2021 | HKD | 3.68 | 3.73 | 3.67 | 3.72 | 3.72 | +0.03 (+0.81%) | 19,885,505 |
18 Nov 2021 | HKD | 3.73 | 3.73 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 19,702,000 |
17 Nov 2021 | HKD | 3.73 | 3.77 | 3.7 | 3.73 | 3.73 | +0.03 (+0.81%) | 35,900,500 |
16 Nov 2021 | HKD | 3.66 | 3.73 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 32,356,250 |
15 Nov 2021 | HKD | 3.6 | 3.66 | 3.58 | 3.65 | 3.65 | +0.08 (+2.24%) | 22,672,936 |
12 Nov 2021 | HKD | 3.65 | 3.71 | 3.55 | 3.57 | 3.57 | +0.04 (+1.13%) | 49,299,200 |
11 Nov 2021 | HKD | 3.47 | 3.56 | 3.47 | 3.53 | 3.53 | +0.03 (+0.86%) | 15,504,532 |
10 Nov 2021 | HKD | 3.5 | 3.51 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 15,608,200 |
9 Nov 2021 | HKD | 3.55 | 3.55 | 3.47 | 3.5 | 3.5 | -0.05 (-1.41%) | 20,959,650 |
8 Nov 2021 | HKD | 3.54 | 3.59 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 16,721,300 |
5 Nov 2021 | HKD | 3.56 | 3.6 | 3.51 | 3.55 | 3.55 | -0.05 (-1.39%) | 18,935,335 |
4 Nov 2021 | HKD | 3.51 | 3.6 | 3.5 | 3.6 | 3.6 | +0.08 (+2.27%) | 17,435,100 |
3 Nov 2021 | HKD | 3.51 | 3.55 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 8,702,078 |
2 Nov 2021 | HKD | 3.51 | 3.61 | 3.49 | 3.52 | 3.52 | +0.03 (+0.86%) | 17,956,700 |
1 Nov 2021 | HKD | 3.5 | 3.51 | 3.43 | 3.49 | 3.49 | -0.03 (-0.85%) | 13,950,523 |
29 Oct 2021 | HKD | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | -0.01 (-0.28%) | 19,207,400 |
28 Oct 2021 | HKD | 3.61 | 3.62 | 3.46 | 3.53 | 3.53 | -0.09 (-2.49%) | 33,973,200 |
27 Oct 2021 | HKD | 3.69 | 3.69 | 3.6 | 3.62 | 3.62 | -0.05 (-1.36%) | 15,020,000 |
26 Oct 2021 | HKD | 3.69 | 3.7 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 9,975,750 |
25 Oct 2021 | HKD | 3.71 | 3.71 | 3.62 | 3.66 | 3.66 | -0.02 (-0.54%) | 13,848,000 |
22 Oct 2021 | HKD | 3.61 | 3.73 | 3.6 | 3.68 | 3.68 | +0.07 (+1.94%) | 24,550,500 |
21 Oct 2021 | HKD | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 14,637,500 |