Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 6.23 | 6.49 | 6.22 | 6.37 | 6.37 | +0.16 (+2.58%) | 273,000 |
30 Nov 2021 | HKD | 6.28 | 6.28 | 6.02 | 6.21 | 6.21 | -0.06 (-0.96%) | 347,000 |
29 Nov 2021 | HKD | 6.42 | 6.43 | 6.25 | 6.27 | 6.27 | -0.14 (-2.18%) | 187,500 |
26 Nov 2021 | HKD | 6.59 | 6.59 | 6.39 | 6.41 | 6.41 | -0.17 (-2.58%) | 147,000 |
25 Nov 2021 | HKD | 6.84 | 6.84 | 6.54 | 6.58 | 6.58 | -0.26 (-3.80%) | 173,500 |
24 Nov 2021 | HKD | 6.79 | 6.84 | 6.76 | 6.84 | 6.84 | +0.03 (+0.44%) | 192,000 |
23 Nov 2021 | HKD | 6.67 | 6.93 | 6.67 | 6.81 | 6.81 | +0.14 (+2.10%) | 295,500 |
22 Nov 2021 | HKD | 6.58 | 6.67 | 6.57 | 6.67 | 6.67 | +0.1 (+1.52%) | 201,000 |
19 Nov 2021 | HKD | 6.59 | 6.59 | 6.49 | 6.57 | 6.57 | -0.01 (-0.15%) | 152,000 |
18 Nov 2021 | HKD | 6.76 | 6.77 | 6.51 | 6.58 | 6.58 | -0.17 (-2.52%) | 159,000 |
17 Nov 2021 | HKD | 6.64 | 6.75 | 6.63 | 6.75 | 6.75 | +0.12 (+1.81%) | 283,000 |
16 Nov 2021 | HKD | 6.65 | 6.66 | 6.49 | 6.63 | 6.63 | -0.02 (-0.30%) | 240,500 |
15 Nov 2021 | HKD | 6.75 | 6.76 | 6.6 | 6.65 | 6.65 | -0.1 (-1.48%) | 201,500 |
12 Nov 2021 | HKD | 6.67 | 6.79 | 6.67 | 6.75 | 6.75 | +0.09 (+1.35%) | 190,500 |
11 Nov 2021 | HKD | 6.77 | 6.77 | 6.65 | 6.66 | 6.66 | -0.1 (-1.48%) | 158,500 |
10 Nov 2021 | HKD | 6.7 | 6.85 | 6.7 | 6.76 | 6.76 | +0.08 (+1.20%) | 246,500 |
9 Nov 2021 | HKD | 6.58 | 6.68 | 6.57 | 6.68 | 6.68 | +0.1 (+1.52%) | 328,000 |
8 Nov 2021 | HKD | 6.71 | 6.72 | 6.53 | 6.58 | 6.58 | -0.12 (-1.79%) | 166,000 |
5 Nov 2021 | HKD | 6.79 | 6.8 | 6.61 | 6.7 | 6.7 | -0.08 (-1.18%) | 294,500 |
4 Nov 2021 | HKD | 7.03 | 7.03 | 6.75 | 6.78 | 6.78 | -0.23 (-3.28%) | 194,500 |
3 Nov 2021 | HKD | 7.09 | 7.09 | 6.99 | 7.01 | 7.01 | -0.07 (-0.99%) | 248,500 |
2 Nov 2021 | HKD | 7.14 | 7.14 | 7 | 7.08 | 7.08 | -0.06 (-0.84%) | 169,000 |
1 Nov 2021 | HKD | 7.23 | 7.23 | 7.11 | 7.14 | 7.14 | -0.08 (-1.11%) | 213,500 |
29 Oct 2021 | HKD | 7.23 | 7.24 | 7.16 | 7.22 | 7.22 | 0.0 (0.0%) | 200,500 |
28 Oct 2021 | HKD | 7.18 | 7.22 | 7.12 | 7.22 | 7.22 | +0.05 (+0.70%) | 321,500 |
27 Oct 2021 | HKD | 7.26 | 7.26 | 7.14 | 7.17 | 7.17 | -0.08 (-1.10%) | 189,000 |
26 Oct 2021 | HKD | 7.42 | 7.47 | 7.21 | 7.25 | 7.25 | -0.2 (-2.68%) | 242,000 |
25 Oct 2021 | HKD | 7.57 | 7.61 | 7.34 | 7.45 | 7.45 | -0.14 (-1.84%) | 144,000 |
22 Oct 2021 | HKD | 7.69 | 7.69 | 7.56 | 7.59 | 7.59 | -0.09 (-1.17%) | 197,000 |
21 Oct 2021 | HKD | 7.05 | 7.68 | 6.95 | 7.68 | 7.68 | +0.63 (+8.94%) | 415,500 |