Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | HKD | 15.26 | 15.3 | 14.44 | 14.58 | 9.72 | -0.58 (-3.83%) | 2,491,688 |
3 Dec 2021 | HKD | 15.16 | 15.66 | 14.94 | 15.16 | 10.1067 | +0.2 (+1.34%) | 1,672,940 |
2 Dec 2021 | HKD | 15.08 | 15.12 | 14.5 | 14.96 | 9.9733 | +0.08 (+0.54%) | 1,284,660 |
1 Dec 2021 | HKD | 14.44 | 14.98 | 14.26 | 14.88 | 9.92 | +0.62 (+4.35%) | 1,200,524 |
30 Nov 2021 | HKD | 14.34 | 14.5 | 14.1 | 14.26 | 9.5067 | -0.08 (-0.56%) | 630,200 |
29 Nov 2021 | HKD | 14.3 | 14.78 | 14.3 | 14.34 | 9.56 | -0.1 (-0.69%) | 886,900 |
26 Nov 2021 | HKD | 14.5 | 14.62 | 14.44 | 14.44 | 9.6267 | -0.06 (-0.41%) | 732,392 |
25 Nov 2021 | HKD | 14.6 | 14.6 | 14.42 | 14.5 | 9.6667 | -0.1 (-0.68%) | 112,360 |
24 Nov 2021 | HKD | 14.46 | 14.66 | 14.32 | 14.6 | 9.7333 | +0.12 (+0.83%) | 297,440 |
23 Nov 2021 | HKD | 14.1 | 14.66 | 14.1 | 14.48 | 9.6533 | +0.36 (+2.55%) | 722,880 |
22 Nov 2021 | HKD | 14.24 | 14.44 | 14.1 | 14.12 | 9.4133 | -0.1 (-0.70%) | 259,680 |
19 Nov 2021 | HKD | 14.1 | 14.22 | 14.02 | 14.22 | 9.48 | +0.04 (+0.28%) | 1,581,923 |
18 Nov 2021 | HKD | 14.08 | 14.66 | 14.02 | 14.18 | 9.4533 | -0.04 (-0.28%) | 646,960 |
17 Nov 2021 | HKD | 14.7 | 14.7 | 14.06 | 14.22 | 9.48 | -0.24 (-1.66%) | 540,408 |
16 Nov 2021 | HKD | 14.08 | 14.6 | 13.96 | 14.46 | 9.64 | +0.36 (+2.55%) | 1,019,640 |
15 Nov 2021 | HKD | 14 | 14.3 | 13.9 | 14.1 | 9.4 | +0.08 (+0.57%) | 477,500 |
12 Nov 2021 | HKD | 14.12 | 14.36 | 13.96 | 14.02 | 9.3467 | -0.2 (-1.41%) | 1,160,320 |
11 Nov 2021 | HKD | 14.44 | 14.62 | 14.04 | 14.22 | 9.48 | -0.12 (-0.84%) | 620,094 |
10 Nov 2021 | HKD | 14.02 | 14.44 | 13.86 | 14.34 | 9.56 | 0.0 (0.0%) | 1,356,970 |
9 Nov 2021 | HKD | 14.3 | 14.6 | 14.22 | 14.34 | 9.56 | +0.04 (+0.28%) | 814,860 |
8 Nov 2021 | HKD | 14.2 | 14.66 | 14.04 | 14.3 | 9.5333 | -0.1 (-0.69%) | 632,461 |
5 Nov 2021 | HKD | 14.88 | 14.88 | 14.34 | 14.4 | 9.6 | -0.28 (-1.91%) | 1,192,921 |
4 Nov 2021 | HKD | 14.92 | 14.92 | 14.54 | 14.68 | 9.7867 | -0.22 (-1.48%) | 1,516,416 |
3 Nov 2021 | HKD | 15.16 | 15.4 | 14.8 | 14.9 | 9.9333 | 0.0 (0.0%) | 515,050 |
2 Nov 2021 | HKD | 15.2 | 15.3 | 14.74 | 14.9 | 9.9333 | -0.18 (-1.19%) | 570,421 |
1 Nov 2021 | HKD | 15.64 | 15.64 | 14.96 | 15.08 | 10.0533 | -0.3 (-1.95%) | 726,464 |
29 Oct 2021 | HKD | 14.74 | 15.6 | 14.74 | 15.38 | 10.2533 | +0.18 (+1.18%) | 972,800 |
28 Oct 2021 | HKD | 15.7 | 15.76 | 15.06 | 15.2 | 10.1333 | -0.24 (-1.55%) | 1,092,353 |
27 Oct 2021 | HKD | 15.76 | 15.76 | 15.18 | 15.44 | 10.2933 | -0.36 (-2.28%) | 903,600 |
26 Oct 2021 | HKD | 16.3 | 16.3 | 15.6 | 15.8 | 10.5333 | +0.22 (+1.41%) | 431,264 |