Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 6.59 | 6.76 | 6.15 | 6.26 | 6.26 | -0.35 (-5.30%) | 3,155,000 |
7 Dec 2021 | HKD | 6.8 | 6.9 | 6.55 | 6.61 | 6.61 | 0.0 (0.0%) | 1,418,000 |
6 Dec 2021 | HKD | 6.66 | 6.77 | 6.48 | 6.61 | 6.61 | -0.04 (-0.60%) | 144,500 |
3 Dec 2021 | HKD | 6.45 | 6.8 | 6.44 | 6.65 | 6.65 | +0.2 (+3.10%) | 310,000 |
2 Dec 2021 | HKD | 5.88 | 6.8 | 5.88 | 6.45 | 6.45 | +0.21 (+3.37%) | 183,000 |
1 Dec 2021 | HKD | 5.8 | 6.45 | 5.8 | 6.24 | 6.24 | +0.34 (+5.76%) | 277,000 |
30 Nov 2021 | HKD | 5.8 | 5.9 | 5.8 | 5.9 | 5.9 | +0.1 (+1.72%) | 177,500 |
29 Nov 2021 | HKD | 5.61 | 5.9 | 5.56 | 5.8 | 5.8 | +0.12 (+2.11%) | 1,165,500 |
26 Nov 2021 | HKD | 5.8 | 6.02 | 5.52 | 5.68 | 5.68 | -0.1 (-1.73%) | 1,329,500 |
25 Nov 2021 | HKD | 5.42 | 5.97 | 5.42 | 5.78 | 5.78 | +0.23 (+4.14%) | 543,000 |
24 Nov 2021 | HKD | 5.19 | 5.64 | 5.19 | 5.55 | 5.55 | +0.28 (+5.31%) | 674,000 |
23 Nov 2021 | HKD | 5.5 | 5.5 | 5.27 | 5.27 | 5.27 | -0.23 (-4.18%) | 516,500 |
22 Nov 2021 | HKD | 5.77 | 5.78 | 5.45 | 5.5 | 5.5 | -0.29 (-5.01%) | 652,000 |
19 Nov 2021 | HKD | 5.8 | 5.83 | 5.68 | 5.79 | 5.79 | -0.06 (-1.03%) | 677,500 |
18 Nov 2021 | HKD | 6.38 | 6.38 | 5.8 | 5.85 | 5.85 | -0.6 (-9.30%) | 1,677,900 |
17 Nov 2021 | HKD | 6.78 | 6.78 | 6.36 | 6.45 | 6.45 | -0.36 (-5.29%) | 455,500 |
16 Nov 2021 | HKD | 7.04 | 7.04 | 6.81 | 6.81 | 6.81 | -0.22 (-3.13%) | 600,000 |
15 Nov 2021 | HKD | 7.33 | 7.33 | 6.96 | 7.03 | 7.03 | -0.3 (-4.09%) | 134,000 |
12 Nov 2021 | HKD | 7.2 | 7.36 | 7.17 | 7.33 | 7.33 | -0.07 (-0.95%) | 719,000 |
11 Nov 2021 | HKD | 7.1 | 7.4 | 6.91 | 7.4 | 7.4 | +0.16 (+2.21%) | 1,150,000 |
10 Nov 2021 | HKD | 6.95 | 7.24 | 6.8 | 7.24 | 7.24 | +0.23 (+3.28%) | 558,500 |
9 Nov 2021 | HKD | 6.99 | 7.27 | 6.97 | 7.01 | 7.01 | -0.12 (-1.68%) | 245,500 |
8 Nov 2021 | HKD | 7.29 | 7.3 | 7.13 | 7.13 | 7.13 | -0.26 (-3.52%) | 474,650 |
5 Nov 2021 | HKD | 7.81 | 7.81 | 7.35 | 7.39 | 7.39 | -0.33 (-4.27%) | 1,317,000 |
4 Nov 2021 | HKD | 8.1 | 8.1 | 7.52 | 7.72 | 7.72 | -0.19 (-2.40%) | 227,000 |
3 Nov 2021 | HKD | 8.11 | 8.11 | 7.8 | 7.91 | 7.91 | -0.12 (-1.49%) | 111,500 |
2 Nov 2021 | HKD | 8.59 | 8.59 | 8.01 | 8.03 | 8.03 | -0.12 (-1.47%) | 132,500 |
1 Nov 2021 | HKD | 8.45 | 9.08 | 8.01 | 8.15 | 8.15 | -0.37 (-4.34%) | 140,500 |
29 Oct 2021 | HKD | 8.8 | 8.8 | 8.47 | 8.52 | 8.52 | -0.21 (-2.41%) | 757,500 |
28 Oct 2021 | HKD | 8.5 | 8.73 | 8.38 | 8.73 | 8.73 | +0.06 (+0.69%) | 196,500 |