Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 2.24 | 2.62 | 2.12 | 2.5 | 2.5 | +0.26 (+11.61%) | 127,487,203 |
7 Dec 2021 | HKD | 2 | 2.44 | 1.99 | 2.24 | 2.24 | +0.3 (+15.46%) | 212,857,203 |
6 Dec 2021 | HKD | 1.92 | 2.08 | 1.78 | 1.94 | 1.94 | +0.05 (+2.65%) | 91,103,398 |
3 Dec 2021 | HKD | 1.9 | 2.1 | 1.78 | 1.89 | 1.89 | +0.01 (+0.53%) | 96,896,602 |
2 Dec 2021 | HKD | 2.03 | 2.31 | 1.82 | 1.88 | 1.88 | -0.2 (-9.62%) | 139,551,391 |
1 Dec 2021 | HKD | 1.5 | 2.15 | 1.43 | 2.08 | 2.08 | +0.61 (+41.50%) | 208,771,906 |
30 Nov 2021 | HKD | 1.61 | 1.67 | 1.46 | 1.47 | 1.47 | -0.1 (-6.37%) | 64,928,898 |
29 Nov 2021 | HKD | 1.74 | 1.75 | 1.55 | 1.57 | 1.57 | -0.07 (-4.27%) | 84,149,398 |
26 Nov 2021 | HKD | 1.93 | 2.36 | 1.6 | 1.64 | 1.64 | -0.23 (-12.30%) | 252,083,703 |
25 Nov 2021 | HKD | 1.3 | 1.91 | 1.29 | 1.87 | 1.87 | +0.6 (+47.24%) | 164,579,203 |
24 Nov 2021 | HKD | 1.28 | 1.3 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 5,253,300 |
23 Nov 2021 | HKD | 1.27 | 1.3 | 1.23 | 1.28 | 1.28 | +0.01 (+0.79%) | 9,721,200 |
22 Nov 2021 | HKD | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -0.08 (-5.93%) | 16,089,600 |
19 Nov 2021 | HKD | 1.33 | 1.36 | 1.26 | 1.35 | 1.35 | +0.01 (+0.75%) | 14,565,300 |
18 Nov 2021 | HKD | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 10,720,800 |
17 Nov 2021 | HKD | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 5,818,800 |
16 Nov 2021 | HKD | 1.35 | 1.43 | 1.33 | 1.37 | 1.37 | +0.05 (+3.79%) | 15,570,900 |
15 Nov 2021 | HKD | 1.38 | 1.38 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 6,780,600 |
12 Nov 2021 | HKD | 1.43 | 1.45 | 1.32 | 1.35 | 1.35 | -0.06 (-4.26%) | 13,397,100 |
11 Nov 2021 | HKD | 1.34 | 1.47 | 1.34 | 1.41 | 1.41 | +0.06 (+4.44%) | 18,248,699 |
10 Nov 2021 | HKD | 1.31 | 1.36 | 1.24 | 1.35 | 1.35 | +0.06 (+4.65%) | 17,454,900 |
9 Nov 2021 | HKD | 1.29 | 1.31 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 5,947,100 |
8 Nov 2021 | HKD | 1.25 | 1.33 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 11,524,500 |
5 Nov 2021 | HKD | 1.28 | 1.31 | 1.2 | 1.25 | 1.25 | -0.04 (-3.10%) | 10,240,200 |
4 Nov 2021 | HKD | 1.37 | 1.37 | 1.26 | 1.29 | 1.29 | -0.06 (-4.44%) | 8,382,300 |
3 Nov 2021 | HKD | 1.37 | 1.38 | 1.29 | 1.35 | 1.35 | +0.01 (+0.75%) | 9,395,400 |
2 Nov 2021 | HKD | 1.47 | 1.48 | 1.32 | 1.34 | 1.34 | -0.09 (-6.29%) | 13,460,300 |
1 Nov 2021 | HKD | 1.46 | 1.5 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 12,845,100 |
29 Oct 2021 | HKD | 1.5 | 1.54 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 16,205,890 |
28 Oct 2021 | HKD | 1.52 | 1.62 | 1.5 | 1.5 | 1.5 | +0.03 (+2.04%) | 17,785,199 |