Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | HKD | 8.9 | 9.33 | 8.8 | 9.3 | 9.3 | +0.47 (+5.32%) | 5,229,935 |
29 Nov 2021 | HKD | 9.58 | 9.96 | 8.71 | 8.83 | 8.83 | -0.52 (-5.56%) | 10,940,000 |
26 Nov 2021 | HKD | 9.53 | 10.18 | 9.21 | 9.35 | 9.35 | +0.16 (+1.74%) | 11,943,000 |
25 Nov 2021 | HKD | 9.45 | 9.65 | 9.1 | 9.19 | 9.19 | -0.26 (-2.75%) | 2,712,000 |
24 Nov 2021 | HKD | 9.25 | 9.53 | 9 | 9.45 | 9.45 | +0.2 (+2.16%) | 3,282,000 |
23 Nov 2021 | HKD | 9.48 | 9.74 | 8.92 | 9.25 | 9.25 | -0.24 (-2.53%) | 7,590,776 |
22 Nov 2021 | HKD | 9.46 | 10.32 | 9.33 | 9.49 | 9.49 | +0.07 (+0.74%) | 11,949,000 |
19 Nov 2021 | HKD | 10 | 10.5 | 9.36 | 9.42 | 9.42 | -0.24 (-2.48%) | 20,030,000 |
18 Nov 2021 | HKD | 8.53 | 9.72 | 8.46 | 9.66 | 9.66 | +1.22 (+14.45%) | 15,372,000 |
17 Nov 2021 | HKD | 8.1 | 8.52 | 8.03 | 8.44 | 8.44 | +0.34 (+4.20%) | 3,742,000 |
16 Nov 2021 | HKD | 7.86 | 8.16 | 7.81 | 8.1 | 8.1 | +0.24 (+3.05%) | 1,803,000 |
15 Nov 2021 | HKD | 7.87 | 8.04 | 7.79 | 7.86 | 7.86 | -0.01 (-0.13%) | 1,012,000 |
12 Nov 2021 | HKD | 8.21 | 8.25 | 7.84 | 7.87 | 7.87 | -0.34 (-4.14%) | 1,542,000 |
11 Nov 2021 | HKD | 8.17 | 8.25 | 8.06 | 8.21 | 8.21 | +0.04 (+0.49%) | 963,000 |
10 Nov 2021 | HKD | 7.8 | 8.18 | 7.8 | 8.17 | 8.17 | +0.25 (+3.16%) | 1,664,000 |
9 Nov 2021 | HKD | 7.61 | 8.13 | 7.61 | 7.92 | 7.92 | +0.31 (+4.07%) | 2,954,000 |
8 Nov 2021 | HKD | 7.76 | 7.85 | 7.56 | 7.61 | 7.61 | -0.17 (-2.19%) | 2,416,000 |
5 Nov 2021 | HKD | 7.75 | 7.9 | 7.68 | 7.78 | 7.78 | -0.03 (-0.38%) | 1,567,000 |
4 Nov 2021 | HKD | 7.73 | 7.89 | 7.7 | 7.81 | 7.81 | +0.1 (+1.30%) | 3,300,000 |
3 Nov 2021 | HKD | 7.84 | 8.01 | 7.61 | 7.71 | 7.71 | -0.2 (-2.53%) | 1,674,000 |
2 Nov 2021 | HKD | 7.71 | 8.1 | 7.71 | 7.91 | 7.91 | -0.01 (-0.13%) | 2,754,000 |
1 Nov 2021 | HKD | 7.88 | 7.99 | 7.69 | 7.92 | 7.92 | -0.2 (-2.46%) | 3,780,000 |
29 Oct 2021 | HKD | 8.07 | 8.16 | 7.87 | 8.12 | 8.12 | +0.05 (+0.62%) | 2,805,000 |
28 Oct 2021 | HKD | 8.3 | 8.42 | 8.03 | 8.07 | 8.07 | -0.24 (-2.89%) | 1,933,000 |
27 Oct 2021 | HKD | 8.16 | 8.31 | 8.05 | 8.31 | 8.31 | +0.15 (+1.84%) | 2,866,000 |
26 Oct 2021 | HKD | 8.3 | 8.41 | 7.99 | 8.16 | 8.16 | -0.27 (-3.20%) | 3,965,000 |
25 Oct 2021 | HKD | 8.02 | 8.45 | 7.99 | 8.43 | 8.43 | +0.41 (+5.11%) | 4,268,000 |
22 Oct 2021 | HKD | 7.79 | 8.09 | 7.79 | 8.02 | 8.02 | +0.07 (+0.88%) | 1,471,000 |
21 Oct 2021 | HKD | 7.85 | 8.03 | 7.77 | 7.95 | 7.95 | +0.06 (+0.76%) | 4,143,000 |
20 Oct 2021 | HKD | 8.1 | 8.1 | 7.8 | 7.89 | 7.89 | -0.06 (-0.75%) | 1,213,000 |