Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 3.31 | 3.39 | 3.15 | 3.18 | 3.18 | -0.16 (-4.79%) | 2,344,000 |
14 Dec 2021 | HKD | 3.6 | 3.6 | 3.32 | 3.34 | 3.34 | -0.18 (-5.11%) | 1,610,000 |
13 Dec 2021 | HKD | 3.68 | 3.79 | 3.5 | 3.52 | 3.52 | -0.16 (-4.35%) | 1,138,000 |
10 Dec 2021 | HKD | 3.82 | 3.82 | 3.62 | 3.68 | 3.68 | -0.11 (-2.90%) | 1,182,000 |
9 Dec 2021 | HKD | 3.62 | 3.85 | 3.62 | 3.79 | 3.79 | +0.18 (+4.99%) | 1,056,000 |
8 Dec 2021 | HKD | 3.87 | 3.87 | 3.52 | 3.61 | 3.61 | -0.11 (-2.96%) | 1,474,000 |
7 Dec 2021 | HKD | 3.68 | 3.8 | 3.45 | 3.72 | 3.72 | +0.04 (+1.09%) | 2,264,376 |
6 Dec 2021 | HKD | 3.91 | 3.91 | 3.63 | 3.68 | 3.68 | -0.21 (-5.40%) | 1,398,000 |
3 Dec 2021 | HKD | 3.8 | 3.95 | 3.8 | 3.89 | 3.89 | +0.01 (+0.26%) | 526,000 |
2 Dec 2021 | HKD | 4.4 | 4.4 | 3.86 | 3.88 | 3.88 | -0.17 (-4.20%) | 1,526,000 |
1 Dec 2021 | HKD | 4.24 | 4.24 | 4.03 | 4.05 | 4.05 | -0.19 (-4.48%) | 1,174,000 |
30 Nov 2021 | HKD | 4.65 | 4.65 | 4.16 | 4.24 | 4.24 | -0.39 (-8.42%) | 3,400,000 |
29 Nov 2021 | HKD | 4.6 | 4.72 | 4.6 | 4.63 | 4.63 | +0.01 (+0.22%) | 1,970,000 |
26 Nov 2021 | HKD | 4.7 | 4.84 | 4.54 | 4.62 | 4.62 | -0.08 (-1.70%) | 1,206,000 |
25 Nov 2021 | HKD | 4.54 | 4.7 | 4.52 | 4.7 | 4.7 | +0.2 (+4.44%) | 2,344,000 |
24 Nov 2021 | HKD | 4.54 | 4.54 | 4.42 | 4.5 | 4.5 | -0.04 (-0.88%) | 827,834 |
23 Nov 2021 | HKD | 4.47 | 4.56 | 4.36 | 4.54 | 4.54 | +0.07 (+1.57%) | 1,032,000 |
22 Nov 2021 | HKD | 4.51 | 4.61 | 4.41 | 4.47 | 4.47 | -0.04 (-0.89%) | 1,038,000 |
19 Nov 2021 | HKD | 4.56 | 4.56 | 4.41 | 4.51 | 4.51 | +0.05 (+1.12%) | 1,024,000 |
18 Nov 2021 | HKD | 4.57 | 4.57 | 4.4 | 4.46 | 4.46 | -0.07 (-1.55%) | 1,252,000 |
17 Nov 2021 | HKD | 4.48 | 4.54 | 4.41 | 4.53 | 4.53 | +0.09 (+2.03%) | 1,308,000 |
16 Nov 2021 | HKD | 4.38 | 4.46 | 4.29 | 4.44 | 4.44 | +0.1 (+2.30%) | 1,702,000 |
15 Nov 2021 | HKD | 4.31 | 4.38 | 4.26 | 4.34 | 4.34 | -0.01 (-0.23%) | 550,000 |
12 Nov 2021 | HKD | 4.45 | 4.45 | 4.21 | 4.35 | 4.35 | 0.0 (0.0%) | 1,034,000 |
11 Nov 2021 | HKD | 4.06 | 4.37 | 4.06 | 4.35 | 4.35 | +0.21 (+5.07%) | 1,298,000 |
10 Nov 2021 | HKD | 4 | 4.16 | 3.82 | 4.14 | 4.14 | +0.12 (+2.99%) | 1,020,000 |
9 Nov 2021 | HKD | 4.03 | 4.18 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 914,000 |
8 Nov 2021 | HKD | 4.06 | 4.06 | 3.93 | 4.01 | 4.01 | -0.02 (-0.50%) | 2,324,000 |
5 Nov 2021 | HKD | 4.04 | 4.19 | 3.95 | 4.03 | 4.03 | -0.09 (-2.18%) | 1,528,000 |
4 Nov 2021 | HKD | 4.14 | 4.2 | 4.05 | 4.12 | 4.12 | +0.01 (+0.24%) | 564,000 |