Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | HKD | 10 | 10.26 | 9.62 | 10.24 | 10.24 | +0.24 (+2.40%) | 36,000 |
29 Nov 2021 | HKD | 10.4 | 10.46 | 9.86 | 10 | 10 | -0.52 (-4.94%) | 532,000 |
26 Nov 2021 | HKD | 10.4 | 10.62 | 10.4 | 10.52 | 10.52 | 0.0 (0.0%) | 20,000 |
25 Nov 2021 | HKD | 10.46 | 10.64 | 10.46 | 10.52 | 10.52 | +0.14 (+1.35%) | 48,000 |
24 Nov 2021 | HKD | 10.06 | 10.4 | 10.04 | 10.38 | 10.38 | +0.42 (+4.22%) | 90,000 |
23 Nov 2021 | HKD | 10.18 | 10.2 | 9.56 | 9.96 | 9.96 | -0.2 (-1.97%) | 108,000 |
22 Nov 2021 | HKD | 10.54 | 10.7 | 9.98 | 10.16 | 10.16 | -0.44 (-4.15%) | 198,000 |
19 Nov 2021 | HKD | 10.8 | 10.8 | 10.4 | 10.6 | 10.6 | -0.2 (-1.85%) | 116,000 |
18 Nov 2021 | HKD | 10.74 | 10.88 | 10.6 | 10.8 | 10.8 | +0.12 (+1.12%) | 114,000 |
17 Nov 2021 | HKD | 10.56 | 10.98 | 10.46 | 10.68 | 10.68 | +0.12 (+1.14%) | 222,000 |
16 Nov 2021 | HKD | 10.84 | 11 | 10.38 | 10.56 | 10.56 | -0.28 (-2.58%) | 294,000 |
15 Nov 2021 | HKD | 11.08 | 11.18 | 10.52 | 10.84 | 10.84 | -0.24 (-2.17%) | 208,000 |
12 Nov 2021 | HKD | 11.74 | 11.74 | 11.06 | 11.08 | 11.08 | -0.12 (-1.07%) | 173,500 |
11 Nov 2021 | HKD | 11.18 | 11.78 | 11.18 | 11.2 | 11.2 | +0.1 (+0.90%) | 143,500 |
10 Nov 2021 | HKD | 11 | 11.1 | 10.94 | 11.1 | 11.1 | +0.24 (+2.21%) | 151,500 |
9 Nov 2021 | HKD | 11.32 | 11.34 | 10.58 | 10.86 | 10.86 | -0.48 (-4.23%) | 296,000 |
8 Nov 2021 | HKD | 12.38 | 12.38 | 11.14 | 11.34 | 11.34 | -1.12 (-8.99%) | 96,000 |
5 Nov 2021 | HKD | 12.46 | 12.54 | 12.34 | 12.46 | 12.46 | 0.0 (0.0%) | 780,000 |
4 Nov 2021 | HKD | 12.4 | 12.46 | 12.28 | 12.46 | 12.46 | +0.06 (+0.48%) | 1,270,000 |
3 Nov 2021 | HKD | 11.98 | 12.4 | 11.88 | 12.4 | 12.4 | +0.42 (+3.51%) | 824,000 |
2 Nov 2021 | HKD | 11.9 | 11.98 | 11.68 | 11.98 | 11.98 | +0.08 (+0.67%) | 934,000 |
1 Nov 2021 | HKD | 11.72 | 11.9 | 11.6 | 11.9 | 11.9 | +0.12 (+1.02%) | 744,000 |
29 Oct 2021 | HKD | 11.6 | 11.78 | 11.42 | 11.78 | 11.78 | +0.18 (+1.55%) | 692,000 |
28 Oct 2021 | HKD | 11.46 | 11.6 | 11.1 | 11.6 | 11.6 | +0.26 (+2.29%) | 462,000 |
27 Oct 2021 | HKD | 11.5 | 11.5 | 11.02 | 11.34 | 11.34 | -0.12 (-1.05%) | 1,116,000 |
26 Oct 2021 | HKD | 11.5 | 11.6 | 11.22 | 11.46 | 11.46 | +0.06 (+0.53%) | 906,000 |
25 Oct 2021 | HKD | 11.6 | 11.6 | 11.16 | 11.4 | 11.4 | -0.2 (-1.72%) | 940,000 |
22 Oct 2021 | HKD | 11.6 | 11.78 | 11.44 | 11.6 | 11.6 | 0.0 (0.0%) | 882,000 |
21 Oct 2021 | HKD | 11.6 | 11.8 | 11.52 | 11.6 | 11.6 | 0.0 (0.0%) | 1,644,000 |
20 Oct 2021 | HKD | 11.88 | 12 | 11.58 | 11.6 | 11.6 | -0.28 (-2.36%) | 1,948,000 |