Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 254,000 |
14 Dec 2021 | HKD | 0.75 | 0.78 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 227,500 |
13 Dec 2021 | HKD | 0.77 | 0.78 | 0.73 | 0.78 | 0.78 | +0.01 (+1.30%) | 736,000 |
10 Dec 2021 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 454,000 |
9 Dec 2021 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 116,500 |
8 Dec 2021 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 425,998 |
7 Dec 2021 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 209,000 |
6 Dec 2021 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 1,245,500 |
3 Dec 2021 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 486,000 |
2 Dec 2021 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 559,500 |
1 Dec 2021 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 448,000 |
30 Nov 2021 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 203,000 |
29 Nov 2021 | HKD | 0.82 | 0.82 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 160,000 |
26 Nov 2021 | HKD | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 98,000 |
25 Nov 2021 | HKD | 0.78 | 0.85 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,562,000 |
24 Nov 2021 | HKD | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 1,278,000 |
23 Nov 2021 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 365,000 |
22 Nov 2021 | HKD | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,018,500 |
19 Nov 2021 | HKD | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,022,500 |
18 Nov 2021 | HKD | 0.79 | 0.8 | 0.76 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,191,500 |
17 Nov 2021 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.02 (+2.53%) | 500 |
16 Nov 2021 | HKD | 0.8 | 0.88 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,362,500 |
15 Nov 2021 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 304,000 |
12 Nov 2021 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 467,500 |
11 Nov 2021 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 424,000 |
10 Nov 2021 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 210,000 |
9 Nov 2021 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 152,510 |
8 Nov 2021 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 86,500 |
5 Nov 2021 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 20,000 |
4 Nov 2021 | HKD | 0.78 | 0.79 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 173,000 |