Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 4.99 | 5.06 | 4.83 | 5 | 5 | +0.03 (+0.60%) | 13,297,200 |
30 Nov 2021 | HKD | 5.23 | 5.32 | 4.97 | 4.97 | 4.97 | -0.26 (-4.97%) | 20,223,600 |
29 Nov 2021 | HKD | 5.46 | 5.47 | 5.13 | 5.23 | 5.23 | -0.59 (-10.14%) | 23,626,922 |
26 Nov 2021 | HKD | 6.28 | 6.28 | 5.8 | 5.82 | 5.82 | -0.5 (-7.91%) | 13,988,400 |
25 Nov 2021 | HKD | 6 | 6.42 | 6 | 6.32 | 6.32 | +0.39 (+6.58%) | 10,961,056 |
24 Nov 2021 | HKD | 5.92 | 6 | 5.8 | 5.93 | 5.93 | +0.03 (+0.51%) | 5,608,500 |
23 Nov 2021 | HKD | 5.9 | 6 | 5.83 | 5.9 | 5.9 | 0.0 (0.0%) | 10,002,000 |
22 Nov 2021 | HKD | 5.5 | 5.94 | 5.48 | 5.9 | 5.9 | +0.4 (+7.27%) | 15,919,409 |
19 Nov 2021 | HKD | 5.43 | 5.53 | 5.4 | 5.5 | 5.5 | +0.03 (+0.55%) | 5,250,400 |
18 Nov 2021 | HKD | 5.45 | 5.53 | 5.39 | 5.47 | 5.47 | -0.07 (-1.26%) | 5,597,239 |
17 Nov 2021 | HKD | 5.5 | 5.62 | 5.38 | 5.54 | 5.54 | +0.09 (+1.65%) | 6,745,600 |
16 Nov 2021 | HKD | 5.27 | 5.53 | 5.26 | 5.45 | 5.45 | +0.18 (+3.42%) | 17,782,402 |
15 Nov 2021 | HKD | 5.27 | 5.33 | 5.25 | 5.27 | 5.27 | 0.0 (0.0%) | 2,641,200 |
12 Nov 2021 | HKD | 5.25 | 5.34 | 5.21 | 5.27 | 5.27 | +0.02 (+0.38%) | 3,696,800 |
11 Nov 2021 | HKD | 5.2 | 5.29 | 5.16 | 5.25 | 5.25 | +0.04 (+0.77%) | 6,713,336 |
10 Nov 2021 | HKD | 5.3 | 5.33 | 5.16 | 5.21 | 5.21 | -0.08 (-1.51%) | 9,732,800 |
9 Nov 2021 | HKD | 5.43 | 5.43 | 5.25 | 5.29 | 5.29 | -0.06 (-1.12%) | 4,981,600 |
8 Nov 2021 | HKD | 5.15 | 5.63 | 5.15 | 5.35 | 5.35 | +0.23 (+4.49%) | 23,252,000 |
5 Nov 2021 | HKD | 5.48 | 5.48 | 5.11 | 5.12 | 5.12 | -0.36 (-6.57%) | 18,811,749 |
4 Nov 2021 | HKD | 5.52 | 5.73 | 5.46 | 5.48 | 5.48 | -0.03 (-0.54%) | 7,332,336 |
3 Nov 2021 | HKD | 5.53 | 5.55 | 5.47 | 5.51 | 5.51 | -0.03 (-0.54%) | 6,219,638 |
2 Nov 2021 | HKD | 5.61 | 5.65 | 5.47 | 5.54 | 5.54 | +0.02 (+0.36%) | 2,278,090 |
1 Nov 2021 | HKD | 5.73 | 5.73 | 5.51 | 5.52 | 5.52 | -0.21 (-3.66%) | 3,176,410 |
29 Oct 2021 | HKD | 5.61 | 5.76 | 5.53 | 5.73 | 5.73 | +0.12 (+2.14%) | 8,395,200 |
28 Oct 2021 | HKD | 5.64 | 5.72 | 5.57 | 5.61 | 5.61 | -0.1 (-1.75%) | 3,122,800 |
27 Oct 2021 | HKD | 5.74 | 5.77 | 5.65 | 5.71 | 5.71 | -0.06 (-1.04%) | 2,664,000 |
26 Oct 2021 | HKD | 5.69 | 5.8 | 5.55 | 5.77 | 5.77 | +0.17 (+3.04%) | 5,136,800 |
25 Oct 2021 | HKD | 5.66 | 5.68 | 5.54 | 5.6 | 5.6 | -0.13 (-2.27%) | 4,021,200 |
22 Oct 2021 | HKD | 5.66 | 5.75 | 5.6 | 5.73 | 5.73 | +0.07 (+1.24%) | 4,716,800 |
21 Oct 2021 | HKD | 5.9 | 5.9 | 5.64 | 5.66 | 5.66 | -0.19 (-3.25%) | 5,472,080 |