Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 6.74 | 6.9 | 6.7 | 6.8 | 6.8 | -0.04 (-0.58%) | 749,000 |
30 Nov 2021 | HKD | 7.21 | 7.21 | 6.71 | 6.84 | 6.84 | -0.12 (-1.72%) | 3,433,520 |
29 Nov 2021 | HKD | 6.9 | 7.22 | 6.83 | 6.96 | 6.96 | -0.14 (-1.97%) | 2,115,000 |
26 Nov 2021 | HKD | 7.1 | 7.13 | 6.99 | 7.1 | 7.1 | -0.08 (-1.11%) | 932,000 |
25 Nov 2021 | HKD | 7.08 | 7.2 | 7.04 | 7.18 | 7.18 | +0.11 (+1.56%) | 1,162,000 |
24 Nov 2021 | HKD | 7.04 | 7.19 | 6.8 | 7.07 | 7.07 | +0.03 (+0.43%) | 1,855,000 |
23 Nov 2021 | HKD | 7.11 | 7.26 | 7.01 | 7.04 | 7.04 | -0.06 (-0.85%) | 1,065,000 |
22 Nov 2021 | HKD | 7.25 | 7.32 | 7.07 | 7.1 | 7.1 | -0.13 (-1.80%) | 995,000 |
19 Nov 2021 | HKD | 7.25 | 7.43 | 7.17 | 7.23 | 7.23 | -0.12 (-1.63%) | 1,187,000 |
18 Nov 2021 | HKD | 7.53 | 7.53 | 7.24 | 7.35 | 7.35 | -0.18 (-2.39%) | 2,388,000 |
17 Nov 2021 | HKD | 7.7 | 7.74 | 7.35 | 7.53 | 7.53 | -0.17 (-2.21%) | 2,188,000 |
16 Nov 2021 | HKD | 7.75 | 7.9 | 7.69 | 7.7 | 7.7 | -0.1 (-1.28%) | 1,561,000 |
15 Nov 2021 | HKD | 7.84 | 7.98 | 7.71 | 7.8 | 7.8 | -0.02 (-0.26%) | 1,312,005 |
12 Nov 2021 | HKD | 7.48 | 7.93 | 7.39 | 7.82 | 7.82 | +0.34 (+4.55%) | 2,564,034 |
11 Nov 2021 | HKD | 7.4 | 7.54 | 7.34 | 7.48 | 7.48 | +0.08 (+1.08%) | 620,000 |
10 Nov 2021 | HKD | 7.3 | 7.63 | 7.3 | 7.4 | 7.4 | +0.1 (+1.37%) | 1,424,000 |
9 Nov 2021 | HKD | 7.06 | 7.3 | 7 | 7.3 | 7.3 | +0.22 (+3.11%) | 1,474,000 |
8 Nov 2021 | HKD | 7.14 | 7.2 | 7.01 | 7.08 | 7.08 | -0.06 (-0.84%) | 1,894,000 |
5 Nov 2021 | HKD | 7.46 | 7.46 | 7.02 | 7.14 | 7.14 | -0.2 (-2.72%) | 1,443,000 |
4 Nov 2021 | HKD | 7.35 | 7.44 | 7.28 | 7.34 | 7.34 | +0.06 (+0.82%) | 1,262,000 |
3 Nov 2021 | HKD | 7.49 | 7.49 | 7.23 | 7.28 | 7.28 | -0.14 (-1.89%) | 1,221,000 |
2 Nov 2021 | HKD | 7.62 | 7.96 | 7.39 | 7.42 | 7.42 | -0.16 (-2.11%) | 1,279,000 |
1 Nov 2021 | HKD | 7.5 | 7.61 | 7.35 | 7.58 | 7.58 | +0.01 (+0.13%) | 2,381,000 |
29 Oct 2021 | HKD | 7.53 | 7.69 | 7.41 | 7.57 | 7.57 | +0.07 (+0.93%) | 1,004,500 |
28 Oct 2021 | HKD | 7.57 | 7.68 | 7.46 | 7.5 | 7.5 | -0.18 (-2.34%) | 2,588,000 |
27 Oct 2021 | HKD | 7.88 | 7.89 | 7.49 | 7.68 | 7.68 | -0.2 (-2.54%) | 3,044,000 |
26 Oct 2021 | HKD | 8.2 | 8.23 | 7.8 | 7.88 | 7.88 | -0.3 (-3.67%) | 1,797,000 |
25 Oct 2021 | HKD | 8.3 | 8.59 | 8.16 | 8.18 | 8.18 | -0.2 (-2.39%) | 1,579,000 |
22 Oct 2021 | HKD | 8.17 | 8.44 | 8.04 | 8.38 | 8.38 | +0.18 (+2.20%) | 1,345,296 |
21 Oct 2021 | HKD | 8.32 | 8.44 | 8.01 | 8.2 | 8.2 | -0.11 (-1.32%) | 1,402,000 |