Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 5.21 | 5.28 | 5.1 | 5.15 | 5.15 | -0.16 (-3.01%) | 12,890,349 |
14 Dec 2021 | HKD | 5.4 | 5.48 | 5.27 | 5.31 | 5.31 | -0.09 (-1.67%) | 10,994,267 |
13 Dec 2021 | HKD | 5.44 | 5.48 | 5.33 | 5.4 | 5.4 | +0.01 (+0.19%) | 10,522,034 |
10 Dec 2021 | HKD | 5.26 | 5.43 | 5.25 | 5.39 | 5.39 | +0.05 (+0.94%) | 12,197,908 |
9 Dec 2021 | HKD | 5.28 | 5.38 | 5.23 | 5.34 | 5.34 | +0.03 (+0.56%) | 12,989,000 |
8 Dec 2021 | HKD | 5.27 | 5.36 | 5.25 | 5.31 | 5.31 | +0.04 (+0.76%) | 8,111,000 |
7 Dec 2021 | HKD | 5.38 | 5.38 | 5.11 | 5.27 | 5.27 | -0.03 (-0.57%) | 18,923,320 |
6 Dec 2021 | HKD | 5.2 | 5.56 | 5.19 | 5.3 | 5.3 | +0.07 (+1.34%) | 26,474,835 |
3 Dec 2021 | HKD | 5.06 | 5.25 | 5.04 | 5.23 | 5.23 | +0.17 (+3.36%) | 17,071,131 |
2 Dec 2021 | HKD | 5.1 | 5.14 | 5.01 | 5.06 | 5.06 | -0.04 (-0.78%) | 10,734,637 |
1 Dec 2021 | HKD | 5.14 | 5.22 | 5.1 | 5.1 | 5.1 | -0.04 (-0.78%) | 14,291,936 |
30 Nov 2021 | HKD | 5.3 | 5.43 | 5.13 | 5.14 | 5.14 | -0.16 (-3.02%) | 31,681,172 |
29 Nov 2021 | HKD | 5.24 | 5.43 | 5.23 | 5.3 | 5.3 | 0.0 (0.0%) | 10,080,366 |
26 Nov 2021 | HKD | 5.37 | 5.45 | 5.28 | 5.3 | 5.3 | -0.07 (-1.30%) | 16,081,000 |
25 Nov 2021 | HKD | 5.3 | 5.37 | 5.29 | 5.37 | 5.37 | +0.07 (+1.32%) | 7,439,247 |
24 Nov 2021 | HKD | 5.38 | 5.39 | 5.27 | 5.3 | 5.3 | -0.05 (-0.93%) | 9,447,785 |
23 Nov 2021 | HKD | 5.52 | 5.55 | 5.33 | 5.35 | 5.35 | -0.17 (-3.08%) | 18,806,932 |
22 Nov 2021 | HKD | 5.58 | 5.6 | 5.43 | 5.52 | 5.52 | -0.06 (-1.08%) | 14,385,247 |
19 Nov 2021 | HKD | 5.6 | 5.64 | 5.5 | 5.58 | 5.58 | +0.01 (+0.18%) | 12,047,316 |
18 Nov 2021 | HKD | 5.48 | 5.62 | 5.47 | 5.57 | 5.57 | -0.02 (-0.36%) | 14,176,379 |
17 Nov 2021 | HKD | 5.46 | 5.62 | 5.42 | 5.59 | 5.59 | +0.13 (+2.38%) | 17,095,901 |
16 Nov 2021 | HKD | 5.43 | 5.68 | 5.41 | 5.46 | 5.46 | -0.01 (-0.18%) | 37,071,307 |
15 Nov 2021 | HKD | 5.58 | 5.59 | 5.41 | 5.47 | 5.47 | -0.11 (-1.97%) | 16,462,030 |
12 Nov 2021 | HKD | 5.36 | 5.63 | 5.34 | 5.58 | 5.58 | +0.23 (+4.30%) | 34,045,535 |
11 Nov 2021 | HKD | 5.39 | 5.41 | 5.26 | 5.35 | 5.35 | -0.04 (-0.74%) | 17,200,810 |
10 Nov 2021 | HKD | 5.39 | 5.49 | 5.31 | 5.39 | 5.39 | 0.0 (0.0%) | 18,234,465 |
9 Nov 2021 | HKD | 5.18 | 5.48 | 5.16 | 5.39 | 5.39 | +0.21 (+4.05%) | 29,196,422 |
8 Nov 2021 | HKD | 5.09 | 5.22 | 5.08 | 5.18 | 5.18 | +0.1 (+1.97%) | 11,739,000 |
5 Nov 2021 | HKD | 5.14 | 5.21 | 5.06 | 5.08 | 5.08 | -0.09 (-1.74%) | 16,346,141 |
4 Nov 2021 | HKD | 5.09 | 5.18 | 5.06 | 5.17 | 5.17 | +0.09 (+1.77%) | 11,253,399 |