Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 12.06 | 12.14 | 11.8 | 11.86 | 11.86 | -0.24 (-1.98%) | 957,000 |
14 Dec 2021 | HKD | 12.36 | 12.36 | 11.96 | 12.1 | 12.1 | -0.14 (-1.14%) | 549,000 |
13 Dec 2021 | HKD | 12.3 | 12.52 | 12.18 | 12.24 | 12.24 | -0.14 (-1.13%) | 1,106,000 |
10 Dec 2021 | HKD | 12.3 | 12.52 | 12.22 | 12.38 | 12.38 | +0.04 (+0.32%) | 1,536,270 |
9 Dec 2021 | HKD | 12.16 | 12.6 | 12.16 | 12.34 | 12.34 | +0.18 (+1.48%) | 1,690,800 |
8 Dec 2021 | HKD | 12.02 | 12.2 | 11.84 | 12.16 | 12.16 | +0.14 (+1.16%) | 1,353,000 |
7 Dec 2021 | HKD | 11.88 | 12.1 | 11.84 | 12.02 | 12.02 | +0.18 (+1.52%) | 1,068,000 |
6 Dec 2021 | HKD | 11.86 | 11.96 | 11.72 | 11.84 | 11.84 | -0.32 (-2.63%) | 1,112,000 |
3 Dec 2021 | HKD | 12.16 | 12.24 | 11.84 | 12.16 | 12.16 | +0.16 (+1.33%) | 793,000 |
2 Dec 2021 | HKD | 12.16 | 12.32 | 11.98 | 12 | 12 | 0.0 (0.0%) | 808,000 |
1 Dec 2021 | HKD | 12.38 | 12.38 | 11.9 | 12 | 12 | -0.4 (-3.23%) | 1,498,000 |
30 Nov 2021 | HKD | 12.88 | 13.06 | 11.96 | 12.4 | 12.4 | -0.18 (-1.43%) | 4,034,000 |
29 Nov 2021 | HKD | 12.6 | 12.62 | 11.64 | 12.58 | 12.58 | -0.3 (-2.33%) | 3,160,000 |
26 Nov 2021 | HKD | 13 | 13.2 | 12.68 | 12.88 | 12.88 | -0.14 (-1.08%) | 3,209,977 |
25 Nov 2021 | HKD | 12.4 | 13.3 | 12.4 | 13.02 | 13.02 | +0.58 (+4.66%) | 3,847,000 |
24 Nov 2021 | HKD | 12.44 | 12.56 | 12.28 | 12.44 | 12.44 | +0.04 (+0.32%) | 554,872 |
23 Nov 2021 | HKD | 12.66 | 12.66 | 12.36 | 12.4 | 12.4 | -0.3 (-2.36%) | 659,000 |
22 Nov 2021 | HKD | 12.54 | 12.8 | 12.54 | 12.7 | 12.7 | +0.16 (+1.28%) | 939,000 |
19 Nov 2021 | HKD | 12.14 | 12.56 | 12.1 | 12.54 | 12.54 | +0.4 (+3.29%) | 712,000 |
18 Nov 2021 | HKD | 12.16 | 12.28 | 12.02 | 12.14 | 12.14 | -0.18 (-1.46%) | 747,000 |
17 Nov 2021 | HKD | 12.6 | 12.78 | 12.3 | 12.32 | 12.32 | -0.12 (-0.96%) | 1,071,000 |
16 Nov 2021 | HKD | 12.26 | 12.5 | 12.06 | 12.44 | 12.44 | 0.0 (0.0%) | 1,489,872 |
15 Nov 2021 | HKD | 12.64 | 12.66 | 12.22 | 12.44 | 12.44 | +0.08 (+0.65%) | 855,000 |
12 Nov 2021 | HKD | 12.72 | 12.78 | 12.3 | 12.36 | 12.36 | -0.32 (-2.52%) | 574,000 |
11 Nov 2021 | HKD | 12.72 | 12.76 | 11.9 | 12.68 | 12.68 | -0.18 (-1.40%) | 3,666,000 |
10 Nov 2021 | HKD | 13.04 | 13.36 | 12.56 | 12.86 | 12.86 | +0.14 (+1.10%) | 3,958,500 |
9 Nov 2021 | HKD | 12.84 | 12.96 | 12.36 | 12.72 | 12.72 | -0.08 (-0.63%) | 1,769,000 |
8 Nov 2021 | HKD | 12.54 | 12.88 | 12.32 | 12.8 | 12.8 | +0.5 (+4.07%) | 5,560,239 |
5 Nov 2021 | HKD | 12.7 | 12.72 | 12.12 | 12.3 | 12.3 | -0.4 (-3.15%) | 1,979,239 |
4 Nov 2021 | HKD | 11 | 12.96 | 11 | 12.7 | 12.7 | +1.6 (+14.41%) | 12,266,000 |