Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 6.48 | 6.49 | 6.06 | 6.37 | 6.37 | -0.06 (-0.93%) | 839,000 |
7 Dec 2021 | HKD | 6.86 | 6.86 | 6.35 | 6.43 | 6.43 | -0.07 (-1.08%) | 886,000 |
6 Dec 2021 | HKD | 6.9 | 7 | 6.44 | 6.5 | 6.5 | -0.29 (-4.27%) | 1,967,000 |
3 Dec 2021 | HKD | 6.66 | 6.97 | 6.55 | 6.79 | 6.79 | +0.19 (+2.88%) | 1,889,000 |
2 Dec 2021 | HKD | 6.28 | 6.65 | 6.28 | 6.6 | 6.6 | +0.4 (+6.45%) | 1,296,000 |
1 Dec 2021 | HKD | 6.63 | 6.8 | 5.92 | 6.2 | 6.2 | -0.43 (-6.49%) | 2,166,900 |
30 Nov 2021 | HKD | 6.8 | 6.99 | 6.56 | 6.63 | 6.63 | -0.15 (-2.21%) | 1,578,000 |
29 Nov 2021 | HKD | 6.42 | 6.8 | 6.36 | 6.78 | 6.78 | +0.3 (+4.63%) | 1,927,000 |
26 Nov 2021 | HKD | 6.79 | 6.79 | 6.31 | 6.48 | 6.48 | -0.31 (-4.57%) | 1,134,000 |
25 Nov 2021 | HKD | 6.93 | 6.94 | 6.4 | 6.79 | 6.79 | +0.01 (+0.15%) | 1,933,000 |
24 Nov 2021 | HKD | 6.69 | 7 | 6.47 | 6.78 | 6.78 | +0.18 (+2.73%) | 3,209,500 |
23 Nov 2021 | HKD | 6.25 | 6.66 | 6.11 | 6.6 | 6.6 | +0.34 (+5.43%) | 3,393,000 |
22 Nov 2021 | HKD | 5.78 | 6.32 | 5.7 | 6.26 | 6.26 | +0.56 (+9.82%) | 2,366,000 |
19 Nov 2021 | HKD | 5.66 | 5.73 | 5.54 | 5.7 | 5.7 | +0.08 (+1.42%) | 1,074,000 |
18 Nov 2021 | HKD | 5.27 | 5.67 | 5.15 | 5.62 | 5.62 | +0.44 (+8.49%) | 49,162,480 |
17 Nov 2021 | HKD | 5.2 | 5.23 | 5.03 | 5.18 | 5.18 | +0.04 (+0.78%) | 840,000 |
16 Nov 2021 | HKD | 5 | 5.28 | 4.76 | 5.14 | 5.14 | +0.28 (+5.76%) | 1,741,000 |
15 Nov 2021 | HKD | 4.35 | 5 | 4.35 | 4.86 | 4.86 | +0.57 (+13.29%) | 1,788,000 |
12 Nov 2021 | HKD | 4.1 | 4.33 | 4.07 | 4.29 | 4.29 | +0.22 (+5.41%) | 638,000 |
11 Nov 2021 | HKD | 4.02 | 4.1 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 302,000 |
10 Nov 2021 | HKD | 4.08 | 4.1 | 3.95 | 4.03 | 4.03 | -0.05 (-1.23%) | 193,000 |
9 Nov 2021 | HKD | 3.8 | 4.1 | 3.8 | 4.08 | 4.08 | +0.28 (+7.37%) | 380,000 |
8 Nov 2021 | HKD | 4 | 4 | 3.73 | 3.8 | 3.8 | -0.2 (-5%) | 1,062,000 |
5 Nov 2021 | HKD | 4.2 | 4.28 | 3.98 | 4 | 4 | -0.15 (-3.61%) | 1,031,000 |
4 Nov 2021 | HKD | 3.79 | 4.2 | 3.79 | 4.15 | 4.15 | +0.43 (+11.56%) | 1,926,000 |
3 Nov 2021 | HKD | 3.67 | 3.78 | 3.66 | 3.72 | 3.72 | +0.05 (+1.36%) | 401,000 |
2 Nov 2021 | HKD | 3.7 | 3.73 | 3.62 | 3.67 | 3.67 | -0.04 (-1.08%) | 409,000 |
1 Nov 2021 | HKD | 3.7 | 3.75 | 3.59 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,003,000 |
29 Oct 2021 | HKD | 3.48 | 3.8 | 3.45 | 3.69 | 3.69 | +0.24 (+6.96%) | 1,409,008 |
28 Oct 2021 | HKD | 3.14 | 3.45 | 3.14 | 3.45 | 3.45 | +0.3 (+9.52%) | 1,322,000 |