Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | HKD | 2.66 | 2.75 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 91,500 |
8 Dec 2021 | HKD | 2.59 | 2.77 | 2.59 | 2.71 | 2.71 | +0.13 (+5.04%) | 104,000 |
7 Dec 2021 | HKD | 2.6 | 2.64 | 2.55 | 2.58 | 2.58 | -0.03 (-1.15%) | 84,500 |
6 Dec 2021 | HKD | 2.8 | 2.81 | 2.59 | 2.61 | 2.61 | -0.19 (-6.79%) | 196,500 |
3 Dec 2021 | HKD | 2.8 | 2.82 | 2.8 | 2.8 | 2.8 | +0.05 (+1.82%) | 494,000 |
2 Dec 2021 | HKD | 2.84 | 2.84 | 2.75 | 2.75 | 2.75 | -0.08 (-2.83%) | 412,500 |
1 Dec 2021 | HKD | 2.75 | 2.84 | 2.75 | 2.83 | 2.83 | +0.12 (+4.43%) | 145,500 |
30 Nov 2021 | HKD | 2.76 | 2.85 | 2.71 | 2.71 | 2.71 | -0.05 (-1.81%) | 589,000 |
29 Nov 2021 | HKD | 2.75 | 2.8 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 118,000 |
26 Nov 2021 | HKD | 2.78 | 2.82 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 190,500 |
25 Nov 2021 | HKD | 2.87 | 2.94 | 2.76 | 2.76 | 2.76 | -0.11 (-3.83%) | 215,000 |
24 Nov 2021 | HKD | 2.82 | 2.99 | 2.82 | 2.87 | 2.87 | 0.0 (0.0%) | 187,015 |
23 Nov 2021 | HKD | 2.82 | 2.87 | 2.82 | 2.87 | 2.87 | +0.06 (+2.14%) | 6,500 |
22 Nov 2021 | HKD | 2.81 | 2.87 | 2.75 | 2.81 | 2.81 | +0.05 (+1.81%) | 334,000 |
19 Nov 2021 | HKD | 2.93 | 2.93 | 2.72 | 2.76 | 2.76 | -0.12 (-4.17%) | 302,500 |
18 Nov 2021 | HKD | 2.7 | 2.88 | 2.7 | 2.88 | 2.88 | +0.1 (+3.60%) | 271,000 |
17 Nov 2021 | HKD | 2.62 | 2.85 | 2.62 | 2.78 | 2.78 | +0.17 (+6.51%) | 1,689,000 |
16 Nov 2021 | HKD | 2.62 | 2.66 | 2.56 | 2.61 | 2.61 | +0.05 (+1.95%) | 570,015 |
15 Nov 2021 | HKD | 2.5 | 2.57 | 2.5 | 2.56 | 2.56 | +0.09 (+3.64%) | 284,500 |
12 Nov 2021 | HKD | 2.48 | 2.62 | 2.47 | 2.47 | 2.47 | -0.13 (-5%) | 106,500 |
11 Nov 2021 | HKD | 2.42 | 2.62 | 2.42 | 2.6 | 2.6 | +0.12 (+4.84%) | 393,500 |
10 Nov 2021 | HKD | 2.5 | 2.51 | 2.42 | 2.48 | 2.48 | -0.06 (-2.36%) | 470,000 |
9 Nov 2021 | HKD | 2.5 | 2.54 | 2.49 | 2.54 | 2.54 | +0.02 (+0.79%) | 109,500 |
8 Nov 2021 | HKD | 2.49 | 2.66 | 2.49 | 2.52 | 2.52 | -0.06 (-2.33%) | 292,911 |
5 Nov 2021 | HKD | 2.57 | 2.68 | 2.56 | 2.58 | 2.58 | +0.05 (+1.98%) | 253,411 |
4 Nov 2021 | HKD | 2.44 | 2.59 | 2.44 | 2.53 | 2.53 | +0.03 (+1.20%) | 309,500 |
3 Nov 2021 | HKD | 2.39 | 2.5 | 2.39 | 2.5 | 2.5 | +0.1 (+4.17%) | 101,000 |
2 Nov 2021 | HKD | 2.42 | 2.49 | 2.4 | 2.4 | 2.4 | -0.08 (-3.23%) | 187,000 |
1 Nov 2021 | HKD | 2.48 | 2.48 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 92,000 |
29 Oct 2021 | HKD | 2.53 | 2.55 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 308,000 |