Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 4.61 | 4.78 | 4.6 | 4.73 | 4.73 | -0.02 (-0.42%) | 1,169,238 |
30 Nov 2021 | HKD | 4.98 | 4.98 | 4.62 | 4.75 | 4.75 | -0.07 (-1.45%) | 1,901,000 |
29 Nov 2021 | HKD | 4.71 | 4.86 | 4.71 | 4.82 | 4.82 | +0.01 (+0.21%) | 623,000 |
26 Nov 2021 | HKD | 4.94 | 4.94 | 4.74 | 4.81 | 4.81 | -0.08 (-1.64%) | 925,000 |
25 Nov 2021 | HKD | 4.86 | 4.89 | 4.71 | 4.89 | 4.89 | +0.09 (+1.88%) | 1,078,000 |
24 Nov 2021 | HKD | 4.94 | 4.95 | 4.7 | 4.8 | 4.8 | -0.05 (-1.03%) | 1,501,000 |
23 Nov 2021 | HKD | 5.12 | 5.13 | 4.81 | 4.85 | 4.85 | -0.26 (-5.09%) | 6,042,181 |
22 Nov 2021 | HKD | 5.16 | 5.2 | 5.06 | 5.11 | 5.11 | -0.04 (-0.78%) | 674,000 |
19 Nov 2021 | HKD | 5.14 | 5.24 | 5.09 | 5.15 | 5.15 | -0.06 (-1.15%) | 761,000 |
18 Nov 2021 | HKD | 5.4 | 5.4 | 5.2 | 5.21 | 5.21 | -0.19 (-3.52%) | 638,110 |
17 Nov 2021 | HKD | 5.3 | 5.47 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 610,000 |
16 Nov 2021 | HKD | 5.19 | 5.43 | 5.16 | 5.35 | 5.35 | +0.23 (+4.49%) | 844,000 |
15 Nov 2021 | HKD | 5.35 | 5.4 | 5.08 | 5.12 | 5.12 | -0.19 (-3.58%) | 1,649,000 |
12 Nov 2021 | HKD | 5.2 | 5.45 | 5.2 | 5.31 | 5.31 | +0.09 (+1.72%) | 1,766,000 |
11 Nov 2021 | HKD | 5.19 | 5.25 | 5.1 | 5.22 | 5.22 | -0.02 (-0.38%) | 1,372,000 |
10 Nov 2021 | HKD | 5.06 | 5.28 | 4.87 | 5.24 | 5.24 | +0.24 (+4.80%) | 1,205,360 |
9 Nov 2021 | HKD | 5 | 5.05 | 4.95 | 5 | 5 | +0.01 (+0.20%) | 691,830 |
8 Nov 2021 | HKD | 4.86 | 5.13 | 4.86 | 4.99 | 4.99 | +0.06 (+1.22%) | 1,175,000 |
5 Nov 2021 | HKD | 5.04 | 5.21 | 4.81 | 4.93 | 4.93 | -0.26 (-5.01%) | 4,134,000 |
4 Nov 2021 | HKD | 5.15 | 5.19 | 5.01 | 5.19 | 5.19 | +0.04 (+0.78%) | 1,361,000 |
3 Nov 2021 | HKD | 5.08 | 5.19 | 5.01 | 5.15 | 5.15 | +0.07 (+1.38%) | 1,315,000 |
2 Nov 2021 | HKD | 5.23 | 5.3 | 5.02 | 5.08 | 5.08 | -0.12 (-2.31%) | 2,329,000 |
1 Nov 2021 | HKD | 5.44 | 5.44 | 5.16 | 5.2 | 5.2 | -0.26 (-4.76%) | 2,122,500 |
29 Oct 2021 | HKD | 5.25 | 5.46 | 5.11 | 5.46 | 5.46 | +0.22 (+4.20%) | 2,089,000 |
28 Oct 2021 | HKD | 5.5 | 5.5 | 5.2 | 5.24 | 5.24 | -0.26 (-4.73%) | 3,137,000 |
27 Oct 2021 | HKD | 5.59 | 5.64 | 5.44 | 5.5 | 5.5 | -0.07 (-1.26%) | 2,671,000 |
26 Oct 2021 | HKD | 5.73 | 5.73 | 5.38 | 5.57 | 5.57 | -0.1 (-1.76%) | 3,177,000 |
25 Oct 2021 | HKD | 5.76 | 5.76 | 5.47 | 5.67 | 5.67 | 0.0 (0.0%) | 2,213,000 |
22 Oct 2021 | HKD | 5.88 | 5.88 | 5.6 | 5.67 | 5.67 | -0.14 (-2.41%) | 2,549,000 |
21 Oct 2021 | HKD | 5.8 | 5.87 | 5.56 | 5.81 | 5.81 | +0.08 (+1.40%) | 6,704,000 |