Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 9.43 | 9.65 | 9.4 | 9.44 | 9.44 | +0.09 (+0.96%) | 67,000 |
7 Dec 2021 | HKD | 9.4 | 9.6 | 9.2 | 9.35 | 9.35 | +0.15 (+1.63%) | 46,000 |
6 Dec 2021 | HKD | 9.25 | 9.31 | 8.89 | 9.2 | 9.2 | -0.15 (-1.60%) | 29,000 |
3 Dec 2021 | HKD | 9.4 | 9.6 | 9.3 | 9.35 | 9.35 | -0.04 (-0.43%) | 19,000 |
2 Dec 2021 | HKD | 9.59 | 9.62 | 9.28 | 9.39 | 9.39 | -0.06 (-0.63%) | 105,000 |
1 Dec 2021 | HKD | 9.7 | 9.7 | 9.22 | 9.45 | 9.45 | +0.05 (+0.53%) | 127,000 |
30 Nov 2021 | HKD | 9.6 | 9.6 | 9.21 | 9.4 | 9.4 | -0.2 (-2.08%) | 117,000 |
29 Nov 2021 | HKD | 9.5 | 9.68 | 9.45 | 9.6 | 9.6 | +0.1 (+1.05%) | 23,000 |
26 Nov 2021 | HKD | 9.75 | 9.76 | 9.49 | 9.5 | 9.5 | -0.35 (-3.55%) | 169,000 |
25 Nov 2021 | HKD | 9.6 | 9.91 | 9.59 | 9.85 | 9.85 | +0.25 (+2.60%) | 61,000 |
24 Nov 2021 | HKD | 9.61 | 9.9 | 9.55 | 9.6 | 9.6 | -0.07 (-0.72%) | 106,000 |
23 Nov 2021 | HKD | 9.75 | 9.8 | 9.6 | 9.67 | 9.67 | -0.13 (-1.33%) | 55,000 |
22 Nov 2021 | HKD | 9.9 | 9.9 | 9.66 | 9.8 | 9.8 | -0.22 (-2.20%) | 558,000 |
19 Nov 2021 | HKD | 10 | 10.1 | 9.86 | 10.02 | 10.02 | -0.08 (-0.79%) | 208,000 |
18 Nov 2021 | HKD | 10.06 | 10.1 | 9.77 | 10.1 | 10.1 | -0.08 (-0.79%) | 230,000 |
17 Nov 2021 | HKD | 10.14 | 10.18 | 9.99 | 10.18 | 10.18 | 0.0 (0.0%) | 221,000 |
16 Nov 2021 | HKD | 9.75 | 10.2 | 9.75 | 10.18 | 10.18 | +0.3 (+3.04%) | 314,000 |
15 Nov 2021 | HKD | 9.41 | 9.99 | 9.41 | 9.88 | 9.88 | +0.38 (+4%) | 104,000 |
12 Nov 2021 | HKD | 9.11 | 10.4 | 9.11 | 9.5 | 9.5 | -0.1 (-1.04%) | 325,000 |
11 Nov 2021 | HKD | 9.19 | 9.66 | 9 | 9.6 | 9.6 | +0.6 (+6.67%) | 248,400 |
10 Nov 2021 | HKD | 8.88 | 9.1 | 8.8 | 9 | 9 | +0.1 (+1.12%) | 132,000 |
9 Nov 2021 | HKD | 9.08 | 9.08 | 8.69 | 8.9 | 8.9 | -0.18 (-1.98%) | 131,000 |
8 Nov 2021 | HKD | 8.71 | 9.08 | 8.65 | 9.08 | 9.08 | -0.12 (-1.30%) | 132,000 |
5 Nov 2021 | HKD | 9.33 | 9.39 | 9 | 9.2 | 9.2 | -0.18 (-1.92%) | 252,000 |
4 Nov 2021 | HKD | 9.31 | 9.38 | 9.11 | 9.38 | 9.38 | +0.05 (+0.54%) | 60,000 |
3 Nov 2021 | HKD | 9.23 | 9.33 | 9.16 | 9.33 | 9.33 | +0.1 (+1.08%) | 43,000 |
2 Nov 2021 | HKD | 9.8 | 9.8 | 9.21 | 9.23 | 9.23 | -0.25 (-2.64%) | 279,000 |
1 Nov 2021 | HKD | 9.31 | 9.71 | 9.31 | 9.48 | 9.48 | -0.46 (-4.63%) | 134,060 |
29 Oct 2021 | HKD | 9.8 | 9.96 | 9.29 | 9.94 | 9.94 | +0.34 (+3.54%) | 237,000 |
28 Oct 2021 | HKD | 9.88 | 9.88 | 9.14 | 9.6 | 9.6 | -0.68 (-6.61%) | 467,000 |