Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | HKD | 40.4 | 41.8 | 39.65 | 39.8 | 39.8 | -1 (-2.45%) | 514,500 |
29 Nov 2021 | HKD | 41.05 | 42.5 | 40.5 | 40.8 | 40.8 | -0.25 (-0.61%) | 141,500 |
26 Nov 2021 | HKD | 41.15 | 42.3 | 40.95 | 41.05 | 41.05 | -0.75 (-1.79%) | 158,000 |
25 Nov 2021 | HKD | 40.7 | 42.65 | 40.7 | 41.8 | 41.8 | +0.8 (+1.95%) | 210,000 |
24 Nov 2021 | HKD | 42.2 | 42.3 | 39.8 | 41 | 41 | -1.6 (-3.76%) | 569,000 |
23 Nov 2021 | HKD | 46.15 | 46.15 | 42.45 | 42.6 | 42.6 | -4 (-8.58%) | 409,680 |
22 Nov 2021 | HKD | 46.7 | 48.4 | 46.1 | 46.6 | 46.6 | +0.1 (+0.22%) | 693,000 |
19 Nov 2021 | HKD | 44.75 | 47.2 | 44.05 | 46.5 | 46.5 | +3 (+6.90%) | 422,500 |
18 Nov 2021 | HKD | 44.45 | 44.5 | 43.15 | 43.5 | 43.5 | -1.45 (-3.23%) | 93,500 |
17 Nov 2021 | HKD | 43.7 | 45.75 | 43.7 | 44.95 | 44.95 | +0.75 (+1.70%) | 194,000 |
16 Nov 2021 | HKD | 45.8 | 47 | 44.2 | 44.2 | 44.2 | -1.8 (-3.91%) | 394,000 |
15 Nov 2021 | HKD | 43.55 | 49.7 | 43.45 | 46 | 46 | +2.5 (+5.75%) | 816,000 |
12 Nov 2021 | HKD | 44.05 | 44.5 | 42.05 | 43.5 | 43.5 | -0.7 (-1.58%) | 981,500 |
11 Nov 2021 | HKD | 39.5 | 44.5 | 39.5 | 44.2 | 44.2 | +4.2 (+10.50%) | 1,242,000 |
10 Nov 2021 | HKD | 38.95 | 40.9 | 38.1 | 40 | 40 | +0.6 (+1.52%) | 641,000 |
9 Nov 2021 | HKD | 36.8 | 39.45 | 36.8 | 39.4 | 39.4 | +2.5 (+6.78%) | 552,500 |
8 Nov 2021 | HKD | 35.05 | 37.5 | 35.05 | 36.9 | 36.9 | +0.1 (+0.27%) | 607,000 |
5 Nov 2021 | HKD | 37 | 37.7 | 35.95 | 36.8 | 36.8 | -0.65 (-1.74%) | 1,450,750 |
4 Nov 2021 | HKD | 34.7 | 38.2 | 34.7 | 37.45 | 37.45 | +2.55 (+7.31%) | 535,000 |
3 Nov 2021 | HKD | 39.5 | 39.85 | 34.65 | 34.9 | 34.9 | -5.6 (-13.83%) | 582,000 |
2 Nov 2021 | HKD | 40.75 | 41.5 | 39.8 | 40.5 | 40.5 | +0.35 (+0.87%) | 404,000 |
1 Nov 2021 | HKD | 41.65 | 43 | 39.5 | 40.15 | 40.15 | -1.9 (-4.52%) | 1,106,500 |
29 Oct 2021 | HKD | 42.2 | 43.1 | 40.5 | 42.05 | 42.05 | -0.15 (-0.36%) | 513,550 |
28 Oct 2021 | HKD | 42.65 | 42.65 | 40.55 | 42.2 | 42.2 | +0.5 (+1.20%) | 349,000 |
27 Oct 2021 | HKD | 41.8 | 41.95 | 41 | 41.7 | 41.7 | +0.55 (+1.34%) | 196,500 |
26 Oct 2021 | HKD | 42 | 42 | 39.6 | 41.15 | 41.15 | +0.35 (+0.86%) | 551,500 |
25 Oct 2021 | HKD | 43 | 43.45 | 40.8 | 40.8 | 40.8 | -1.85 (-4.34%) | 197,500 |
22 Oct 2021 | HKD | 41.55 | 42.65 | 39.5 | 42.65 | 42.65 | +1.4 (+3.39%) | 862,650 |
21 Oct 2021 | HKD | 43.4 | 43.4 | 41.05 | 41.25 | 41.25 | -2.15 (-4.95%) | 195,500 |
20 Oct 2021 | HKD | 41.4 | 43.8 | 41 | 43.4 | 43.4 | +2.1 (+5.08%) | 480,500 |