Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 3.09 | 3.25 | 2.85 | 2.88 | 0.96 | -0.21 (-6.80%) | 1,566,000 |
7 Dec 2021 | HKD | 2.91 | 3.09 | 2.85 | 3.09 | 1.03 | +0.23 (+8.04%) | 2,088,000 |
6 Dec 2021 | HKD | 2.76 | 2.92 | 2.71 | 2.86 | 0.9533 | +0.09 (+3.25%) | 962,000 |
3 Dec 2021 | HKD | 2.81 | 2.93 | 2.77 | 2.77 | 0.9233 | +0.06 (+2.21%) | 582,000 |
2 Dec 2021 | HKD | 2.92 | 2.92 | 2.71 | 2.71 | 0.9033 | -0.12 (-4.24%) | 474,000 |
1 Dec 2021 | HKD | 2.9 | 2.97 | 2.79 | 2.83 | 0.9433 | -0.02 (-0.70%) | 432,000 |
30 Nov 2021 | HKD | 2.77 | 2.85 | 2.75 | 2.85 | 0.95 | +0.09 (+3.26%) | 452,000 |
29 Nov 2021 | HKD | 2.75 | 2.76 | 2.67 | 2.76 | 0.92 | +0.07 (+2.60%) | 280,000 |
26 Nov 2021 | HKD | 2.76 | 2.83 | 2.6 | 2.69 | 0.8967 | -0.01 (-0.37%) | 364,000 |
25 Nov 2021 | HKD | 2.58 | 2.75 | 2.54 | 2.7 | 0.9 | +0.12 (+4.65%) | 416,000 |
24 Nov 2021 | HKD | 2.72 | 2.94 | 2.58 | 2.58 | 0.86 | -0.14 (-5.15%) | 1,012,000 |
23 Nov 2021 | HKD | 2.65 | 2.73 | 2.54 | 2.72 | 0.9067 | +0.07 (+2.64%) | 330,000 |
22 Nov 2021 | HKD | 2.64 | 2.65 | 2.57 | 2.65 | 0.8833 | +0.07 (+2.71%) | 232,000 |
19 Nov 2021 | HKD | 2.43 | 2.65 | 2.41 | 2.58 | 0.86 | +0.13 (+5.31%) | 442,000 |
18 Nov 2021 | HKD | 2.62 | 2.62 | 2.42 | 2.45 | 0.8167 | -0.01 (-0.41%) | 302,000 |
17 Nov 2021 | HKD | 2.47 | 2.47 | 2.38 | 2.46 | 0.82 | +0.01 (+0.41%) | 312,000 |
16 Nov 2021 | HKD | 2.25 | 2.45 | 2.24 | 2.45 | 0.8167 | +0.13 (+5.60%) | 450,000 |
15 Nov 2021 | HKD | 2.26 | 2.34 | 2.24 | 2.32 | 0.7733 | +0.06 (+2.65%) | 194,000 |
12 Nov 2021 | HKD | 2.28 | 2.28 | 2.24 | 2.26 | 0.7533 | +0.04 (+1.80%) | 142,000 |
11 Nov 2021 | HKD | 2.18 | 2.24 | 2.18 | 2.22 | 0.74 | +0.06 (+2.78%) | 160,000 |
10 Nov 2021 | HKD | 2.16 | 2.23 | 2.15 | 2.16 | 0.72 | -0.03 (-1.37%) | 148,000 |
9 Nov 2021 | HKD | 2.15 | 2.2 | 2.13 | 2.19 | 0.73 | +0.05 (+2.34%) | 216,000 |
8 Nov 2021 | HKD | 2.19 | 2.24 | 2.1 | 2.14 | 0.7133 | -0.05 (-2.28%) | 222,000 |
5 Nov 2021 | HKD | 2.1 | 2.24 | 2.1 | 2.19 | 0.73 | -0.05 (-2.23%) | 152,000 |
4 Nov 2021 | HKD | 2.23 | 2.26 | 2.22 | 2.24 | 0.7467 | +0.03 (+1.36%) | 150,000 |
3 Nov 2021 | HKD | 2.27 | 2.27 | 2.19 | 2.21 | 0.7367 | -0.01 (-0.45%) | 144,000 |
2 Nov 2021 | HKD | 2.23 | 2.24 | 2.15 | 2.22 | 0.74 | +0.1 (+4.72%) | 276,000 |
1 Nov 2021 | HKD | 2.27 | 2.33 | 2.05 | 2.12 | 0.7067 | -0.15 (-6.61%) | 358,000 |
29 Oct 2021 | HKD | 2.34 | 2.34 | 2.24 | 2.27 | 0.7567 | 0.0 (0.0%) | 172,000 |
28 Oct 2021 | HKD | 2.16 | 2.37 | 2.16 | 2.27 | 0.7567 | +0.1 (+4.61%) | 272,000 |