Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2021 | HKD | 5.85 | 6.49 | 5.69 | 5.8 | 113.3486 | +0.09 (+1.58%) | 320,000 |
10 Dec 2021 | HKD | 5.64 | 5.87 | 5.43 | 5.71 | 111.5897 | +0.17 (+3.07%) | 417,500 |
9 Dec 2021 | HKD | 5.4 | 5.85 | 5.4 | 5.54 | 108.2674 | +0.14 (+2.59%) | 427,500 |
8 Dec 2021 | HKD | 5.41 | 5.41 | 5.19 | 5.4 | 105.5314 | +0.06 (+1.12%) | 377,500 |
7 Dec 2021 | HKD | 5.37 | 5.37 | 5.19 | 5.34 | 104.3589 | +0.04 (+0.75%) | 312,500 |
6 Dec 2021 | HKD | 5.39 | 5.39 | 5.18 | 5.3 | 103.5771 | -0.02 (-0.38%) | 257,500 |
3 Dec 2021 | HKD | 5.41 | 5.41 | 5.24 | 5.32 | 103.968 | -0.01 (-0.19%) | 252,500 |
2 Dec 2021 | HKD | 5.3 | 5.42 | 5.25 | 5.33 | 104.1634 | +0.06 (+1.14%) | 222,500 |
1 Dec 2021 | HKD | 5.44 | 5.44 | 5.25 | 5.27 | 102.9909 | -0.05 (-0.94%) | 205,000 |
30 Nov 2021 | HKD | 5.42 | 5.49 | 5.21 | 5.32 | 103.968 | +0.03 (+0.57%) | 217,500 |
29 Nov 2021 | HKD | 5.39 | 5.77 | 5.22 | 5.29 | 103.3817 | +0.01 (+0.19%) | 287,500 |
26 Nov 2021 | HKD | 5.37 | 5.37 | 5.21 | 5.28 | 103.1863 | +0.03 (+0.57%) | 265,000 |
25 Nov 2021 | HKD | 5.34 | 5.34 | 5.13 | 5.25 | 102.6 | +0.01 (+0.19%) | 232,500 |
24 Nov 2021 | HKD | 5.25 | 5.25 | 5.11 | 5.24 | 102.4046 | -0.01 (-0.19%) | 262,500 |
23 Nov 2021 | HKD | 5.29 | 5.29 | 5.12 | 5.25 | 102.6 | -0.01 (-0.19%) | 300,000 |
22 Nov 2021 | HKD | 5.28 | 5.37 | 5.11 | 5.26 | 102.7954 | -0.03 (-0.57%) | 310,000 |
19 Nov 2021 | HKD | 5.35 | 5.37 | 5.1 | 5.29 | 103.3817 | +0.02 (+0.38%) | 300,000 |
18 Nov 2021 | HKD | 5.4 | 5.4 | 5.05 | 5.27 | 102.9909 | -0.03 (-0.57%) | 335,000 |
17 Nov 2021 | HKD | 5.49 | 5.49 | 5.2 | 5.3 | 103.5771 | -0.04 (-0.75%) | 262,500 |
16 Nov 2021 | HKD | 5.53 | 5.69 | 5.06 | 5.34 | 104.3589 | -0.05 (-0.93%) | 327,500 |
15 Nov 2021 | HKD | 5.44 | 5.49 | 5.18 | 5.39 | 105.336 | +0.19 (+3.65%) | 275,000 |
12 Nov 2021 | HKD | 5.54 | 5.54 | 5.11 | 5.2 | 101.6229 | -0.2 (-3.70%) | 422,500 |
11 Nov 2021 | HKD | 5.56 | 5.56 | 5.25 | 5.4 | 105.5314 | -0.04 (-0.74%) | 292,500 |
10 Nov 2021 | HKD | 5.59 | 5.59 | 5.15 | 5.44 | 106.3131 | +0.07 (+1.30%) | 207,500 |
9 Nov 2021 | HKD | 5.58 | 5.62 | 5.11 | 5.37 | 104.9451 | -0.21 (-3.76%) | 530,000 |
8 Nov 2021 | HKD | 5.69 | 5.69 | 4.96 | 5.58 | 109.0491 | +0.14 (+2.57%) | 605,000 |
5 Nov 2021 | HKD | 5.67 | 5.67 | 5.3 | 5.44 | 106.3131 | -0.16 (-2.86%) | 320,000 |
4 Nov 2021 | HKD | 5.77 | 5.77 | 5.5 | 5.6 | 109.44 | -0.1 (-1.75%) | 265,000 |
3 Nov 2021 | HKD | 5.8 | 5.89 | 5.55 | 5.7 | 111.3943 | -0.09 (-1.55%) | 337,500 |
2 Nov 2021 | HKD | 5.85 | 5.85 | 5.69 | 5.79 | 113.1531 | +0.02 (+0.35%) | 282,500 |