Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | HKD | 8.41 | 8.65 | 8.22 | 8.54 | 8.54 | +0.17 (+2.03%) | 2,752,000 |
6 Dec 2021 | HKD | 8.71 | 8.79 | 8.25 | 8.37 | 8.37 | -0.48 (-5.42%) | 3,688,722 |
3 Dec 2021 | HKD | 8.68 | 9.05 | 8.68 | 8.85 | 8.85 | +0.05 (+0.57%) | 2,035,000 |
2 Dec 2021 | HKD | 9.04 | 9.25 | 8.8 | 8.8 | 8.8 | -0.39 (-4.24%) | 2,633,000 |
1 Dec 2021 | HKD | 9.01 | 9.31 | 8.92 | 9.19 | 9.19 | +0.04 (+0.44%) | 3,064,000 |
30 Nov 2021 | HKD | 9.4 | 9.8 | 9.1 | 9.15 | 9.15 | -0.48 (-4.98%) | 2,698,000 |
29 Nov 2021 | HKD | 9.79 | 10.1 | 9.32 | 9.63 | 9.63 | -0.15 (-1.53%) | 2,412,000 |
26 Nov 2021 | HKD | 10.3 | 10.5 | 9.74 | 9.78 | 9.78 | -0.4 (-3.93%) | 3,071,000 |
25 Nov 2021 | HKD | 9.01 | 10.26 | 9 | 10.18 | 10.18 | +0.93 (+10.05%) | 5,181,800 |
24 Nov 2021 | HKD | 9.69 | 10.4 | 9.06 | 9.25 | 9.25 | -0.51 (-5.23%) | 4,747,000 |
23 Nov 2021 | HKD | 9.1 | 9.81 | 8.81 | 9.76 | 9.76 | +0.44 (+4.72%) | 5,414,000 |
22 Nov 2021 | HKD | 9.21 | 9.7 | 9.19 | 9.32 | 9.32 | +0.01 (+0.11%) | 3,744,000 |
19 Nov 2021 | HKD | 9.19 | 9.96 | 9.12 | 9.31 | 9.31 | -0.07 (-0.75%) | 6,346,000 |
18 Nov 2021 | HKD | 8.99 | 9.8 | 8.84 | 9.38 | 9.38 | +0.61 (+6.96%) | 7,934,000 |
17 Nov 2021 | HKD | 7.93 | 9.12 | 7.8 | 8.77 | 8.77 | +0.84 (+10.59%) | 6,913,000 |
16 Nov 2021 | HKD | 7.58 | 7.99 | 7.18 | 7.93 | 7.93 | +0.47 (+6.30%) | 4,509,000 |
15 Nov 2021 | HKD | 7.1 | 7.97 | 7.1 | 7.46 | 7.46 | +0.51 (+7.34%) | 6,885,000 |
12 Nov 2021 | HKD | 6.66 | 7.1 | 6.56 | 6.95 | 6.95 | +0.27 (+4.04%) | 3,832,000 |
11 Nov 2021 | HKD | 6.7 | 6.7 | 6.5 | 6.68 | 6.68 | +0.06 (+0.91%) | 1,675,000 |
10 Nov 2021 | HKD | 6.67 | 6.71 | 6.49 | 6.62 | 6.62 | -0.05 (-0.75%) | 1,192,000 |
9 Nov 2021 | HKD | 6.8 | 6.8 | 6.56 | 6.67 | 6.67 | +0.07 (+1.06%) | 530,000 |
8 Nov 2021 | HKD | 6.53 | 6.68 | 6.5 | 6.6 | 6.6 | -0.02 (-0.30%) | 740,000 |
5 Nov 2021 | HKD | 6.53 | 6.83 | 6.53 | 6.62 | 6.62 | +0.03 (+0.46%) | 1,125,000 |
4 Nov 2021 | HKD | 6.61 | 6.71 | 6.53 | 6.59 | 6.59 | -0.01 (-0.15%) | 313,000 |
3 Nov 2021 | HKD | 6.59 | 6.74 | 6.52 | 6.6 | 6.6 | +0.04 (+0.61%) | 446,000 |
2 Nov 2021 | HKD | 6.9 | 6.96 | 6.48 | 6.56 | 6.56 | -0.23 (-3.39%) | 1,083,000 |
1 Nov 2021 | HKD | 6.55 | 7.21 | 6.46 | 6.79 | 6.79 | +0.42 (+6.59%) | 6,707,000 |
29 Oct 2021 | HKD | 6.26 | 6.46 | 6.21 | 6.37 | 6.37 | +0.11 (+1.76%) | 511,000 |
28 Oct 2021 | HKD | 6.3 | 6.36 | 6.22 | 6.26 | 6.26 | -0.12 (-1.88%) | 450,000 |
27 Oct 2021 | HKD | 6.47 | 6.47 | 6.32 | 6.38 | 6.38 | -0.09 (-1.39%) | 191,000 |