Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | HKD | 8.56 | 8.56 | 7.86 | 8.07 | 8.07 | -0.58 (-6.71%) | 304,500 |
3 Dec 2021 | HKD | 8.7 | 8.73 | 8.45 | 8.65 | 8.65 | -0.05 (-0.57%) | 156,000 |
2 Dec 2021 | HKD | 9.02 | 9.05 | 8.61 | 8.7 | 8.7 | -0.55 (-5.95%) | 132,000 |
1 Dec 2021 | HKD | 9.68 | 9.68 | 9.25 | 9.25 | 9.25 | -0.45 (-4.64%) | 35,500 |
30 Nov 2021 | HKD | 9.75 | 9.75 | 9.6 | 9.7 | 9.7 | 0.0 (0.0%) | 102,000 |
29 Nov 2021 | HKD | 9.47 | 9.73 | 9.47 | 9.7 | 9.7 | +0.23 (+2.43%) | 118,000 |
26 Nov 2021 | HKD | 9.75 | 9.78 | 9.4 | 9.47 | 9.47 | -0.47 (-4.73%) | 103,000 |
25 Nov 2021 | HKD | 9.99 | 10 | 9.71 | 9.94 | 9.94 | -0.05 (-0.50%) | 82,000 |
24 Nov 2021 | HKD | 9.4 | 9.99 | 9.39 | 9.99 | 9.99 | +0.24 (+2.46%) | 83,500 |
23 Nov 2021 | HKD | 9.62 | 9.75 | 9.35 | 9.75 | 9.75 | +0.13 (+1.35%) | 276,500 |
22 Nov 2021 | HKD | 9.47 | 9.7 | 9.27 | 9.62 | 9.62 | +0.16 (+1.69%) | 71,000 |
19 Nov 2021 | HKD | 9.74 | 9.75 | 9.28 | 9.46 | 9.46 | -0.29 (-2.97%) | 103,500 |
18 Nov 2021 | HKD | 10 | 10 | 9.67 | 9.75 | 9.75 | -0.35 (-3.47%) | 45,500 |
17 Nov 2021 | HKD | 9.8 | 10.1 | 9.62 | 10.1 | 10.1 | 0.0 (0.0%) | 70,500 |
16 Nov 2021 | HKD | 9.69 | 10.18 | 9.69 | 10.1 | 10.1 | +0.6 (+6.32%) | 201,500 |
15 Nov 2021 | HKD | 9.2 | 9.52 | 9.17 | 9.5 | 9.5 | +0.15 (+1.60%) | 55,500 |
12 Nov 2021 | HKD | 9.37 | 9.38 | 9.17 | 9.35 | 9.35 | -0.02 (-0.21%) | 145,500 |
11 Nov 2021 | HKD | 9.46 | 9.56 | 9.15 | 9.37 | 9.37 | -0.08 (-0.85%) | 277,000 |
10 Nov 2021 | HKD | 9.42 | 9.48 | 9.09 | 9.45 | 9.45 | -0.06 (-0.63%) | 61,500 |
9 Nov 2021 | HKD | 9.22 | 9.52 | 9.22 | 9.51 | 9.51 | +0.4 (+4.39%) | 78,000 |
8 Nov 2021 | HKD | 8.77 | 9.18 | 8.75 | 9.11 | 9.11 | +0.38 (+4.35%) | 111,500 |
5 Nov 2021 | HKD | 9 | 9 | 8.49 | 8.73 | 8.73 | -0.31 (-3.43%) | 369,000 |
4 Nov 2021 | HKD | 9.65 | 9.8 | 8.94 | 9.04 | 9.04 | -0.61 (-6.32%) | 291,000 |
3 Nov 2021 | HKD | 9.82 | 10.1 | 9.61 | 9.65 | 9.65 | -0.17 (-1.73%) | 135,000 |
2 Nov 2021 | HKD | 10.48 | 10.5 | 9.78 | 9.82 | 9.82 | -0.66 (-6.30%) | 258,500 |
1 Nov 2021 | HKD | 10.54 | 10.56 | 10.2 | 10.48 | 10.48 | -0.06 (-0.57%) | 74,000 |
29 Oct 2021 | HKD | 10.6 | 10.6 | 10.36 | 10.54 | 10.54 | +0.24 (+2.33%) | 53,500 |
28 Oct 2021 | HKD | 10.9 | 10.9 | 10.3 | 10.3 | 10.3 | -0.64 (-5.85%) | 244,500 |
27 Oct 2021 | HKD | 11.3 | 11.3 | 10.92 | 10.94 | 10.94 | -0.48 (-4.20%) | 107,000 |
26 Oct 2021 | HKD | 11.52 | 11.96 | 11.3 | 11.42 | 11.42 | -0.32 (-2.73%) | 182,500 |