Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 5.89 | 6.19 | 5.89 | 6.16 | 6.16 | +0.26 (+4.41%) | 19,000 |
7 Dec 2021 | HKD | 5.8 | 5.9 | 5.8 | 5.9 | 5.9 | +0.1 (+1.72%) | 120,500 |
6 Dec 2021 | HKD | 5.82 | 5.95 | 5.8 | 5.8 | 5.8 | -0.16 (-2.68%) | 23,000 |
3 Dec 2021 | HKD | 5.95 | 6.01 | 5.95 | 5.96 | 5.96 | +0.01 (+0.17%) | 130,000 |
2 Dec 2021 | HKD | 5.6 | 6.01 | 5.6 | 5.95 | 5.95 | -0.1 (-1.65%) | 55,600 |
1 Dec 2021 | HKD | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | +0.1 (+1.68%) | 2,500 |
30 Nov 2021 | HKD | 6.01 | 6.02 | 5.95 | 5.95 | 5.95 | -0.06 (-1.00%) | 85,000 |
29 Nov 2021 | HKD | 6 | 6.01 | 5.95 | 6.01 | 6.01 | +0.06 (+1.01%) | 70,000 |
26 Nov 2021 | HKD | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 111,202 |
25 Nov 2021 | HKD | 5.96 | 6.01 | 5.87 | 6 | 6 | -0.04 (-0.66%) | 54,200 |
24 Nov 2021 | HKD | 6.04 | 6.04 | 5.95 | 6.04 | 6.04 | -0.01 (-0.17%) | 27,000 |
23 Nov 2021 | HKD | 6.02 | 6.14 | 6 | 6.05 | 6.05 | -0.14 (-2.26%) | 48,500 |
22 Nov 2021 | HKD | 5.98 | 6.23 | 5.96 | 6.19 | 6.19 | +0.24 (+4.03%) | 377,200 |
19 Nov 2021 | HKD | 5.88 | 5.97 | 5.88 | 5.95 | 5.95 | -0.02 (-0.34%) | 22,500 |
18 Nov 2021 | HKD | 6 | 6.08 | 5.95 | 5.97 | 5.97 | -0.24 (-3.86%) | 67,000 |
17 Nov 2021 | HKD | 5.84 | 6.24 | 5.79 | 6.21 | 6.21 | +0.31 (+5.25%) | 278,500 |
16 Nov 2021 | HKD | 5.84 | 5.9 | 5.72 | 5.9 | 5.9 | +0.26 (+4.61%) | 696,500 |
15 Nov 2021 | HKD | 5.66 | 5.84 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 165,500 |
12 Nov 2021 | HKD | 5.6 | 5.64 | 5.56 | 5.64 | 5.64 | -0.05 (-0.88%) | 12,600 |
11 Nov 2021 | HKD | 5.7 | 5.83 | 5.6 | 5.69 | 5.69 | -0.28 (-4.69%) | 127,000 |
10 Nov 2021 | HKD | 5.87 | 5.97 | 5.87 | 5.97 | 5.97 | -0.08 (-1.32%) | 5,500 |
9 Nov 2021 | HKD | 5.83 | 6.05 | 5.83 | 6.05 | 6.05 | +0.08 (+1.34%) | 9,000 |
8 Nov 2021 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.02 (-0.33%) | 0 |
5 Nov 2021 | HKD | 5.87 | 5.99 | 5.85 | 5.99 | 5.99 | +0.05 (+0.84%) | 13,000 |
4 Nov 2021 | HKD | 6.06 | 6.06 | 5.94 | 5.94 | 5.94 | -0.05 (-0.83%) | 24,000 |
3 Nov 2021 | HKD | 6.01 | 6.01 | 5.81 | 5.99 | 5.99 | +0.06 (+1.01%) | 8,500 |
2 Nov 2021 | HKD | 5.83 | 6.07 | 5.81 | 5.93 | 5.93 | +0.07 (+1.19%) | 13,500 |
1 Nov 2021 | HKD | 5.82 | 5.9 | 5.79 | 5.86 | 5.86 | -0.03 (-0.51%) | 21,500 |
29 Oct 2021 | HKD | 5.67 | 6.3 | 5.67 | 5.89 | 5.89 | +0.23 (+4.06%) | 213,400 |
28 Oct 2021 | HKD | 5.6 | 5.66 | 5.45 | 5.66 | 5.66 | -0.05 (-0.88%) | 9,200 |