Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 2.71 | 2.76 | 2.69 | 2.73 | 2.73 | +0.03 (+1.11%) | 54,500 |
30 Nov 2021 | HKD | 2.77 | 2.79 | 2.6 | 2.7 | 2.7 | -0.07 (-2.53%) | 97,000 |
29 Nov 2021 | HKD | 2.85 | 2.88 | 2.77 | 2.77 | 2.77 | -0.18 (-6.10%) | 148,500 |
26 Nov 2021 | HKD | 2.81 | 2.95 | 2.8 | 2.95 | 2.95 | 0.0 (0.0%) | 76,100 |
25 Nov 2021 | HKD | 2.82 | 2.95 | 2.72 | 2.95 | 2.95 | +0.12 (+4.24%) | 620,500 |
24 Nov 2021 | HKD | 2.79 | 2.87 | 2.78 | 2.83 | 2.83 | -0.05 (-1.74%) | 281,500 |
23 Nov 2021 | HKD | 2.86 | 2.9 | 2.78 | 2.88 | 2.88 | +0.01 (+0.35%) | 35,500 |
22 Nov 2021 | HKD | 2.83 | 2.92 | 2.8 | 2.87 | 2.87 | -0.12 (-4.01%) | 98,900 |
19 Nov 2021 | HKD | 2.78 | 3 | 2.77 | 2.99 | 2.99 | +0.04 (+1.36%) | 129,500 |
18 Nov 2021 | HKD | 2.76 | 2.98 | 2.76 | 2.95 | 2.95 | -0.04 (-1.34%) | 4,100 |
17 Nov 2021 | HKD | 2.81 | 3.02 | 2.75 | 2.99 | 2.99 | 0.0 (0.0%) | 180,000 |
16 Nov 2021 | HKD | 2.98 | 2.99 | 2.92 | 2.99 | 2.99 | +0.04 (+1.36%) | 21,000 |
15 Nov 2021 | HKD | 3.1 | 3.1 | 2.95 | 2.95 | 2.95 | -0.12 (-3.91%) | 62,500 |
12 Nov 2021 | HKD | 2.81 | 3.2 | 2.81 | 3.07 | 3.07 | +0.07 (+2.33%) | 13,500 |
11 Nov 2021 | HKD | 2.83 | 3 | 2.76 | 3 | 3 | +0.1 (+3.45%) | 241,500 |
10 Nov 2021 | HKD | 2.9 | 2.9 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 103,000 |
9 Nov 2021 | HKD | 2.8 | 2.9 | 2.8 | 2.9 | 2.9 | +0.1 (+3.57%) | 16,500 |
8 Nov 2021 | HKD | 2.85 | 2.85 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 190,000 |
5 Nov 2021 | HKD | 2.75 | 2.88 | 2.72 | 2.86 | 2.86 | +0.07 (+2.51%) | 59,500 |
4 Nov 2021 | HKD | 2.76 | 2.85 | 2.75 | 2.79 | 2.79 | -0.06 (-2.11%) | 154,500 |
3 Nov 2021 | HKD | 2.85 | 2.85 | 2.73 | 2.85 | 2.85 | -0.1 (-3.39%) | 226,500 |
2 Nov 2021 | HKD | 2.85 | 3.03 | 2.84 | 2.95 | 2.95 | -0.04 (-1.34%) | 105,500 |
1 Nov 2021 | HKD | 2.81 | 2.99 | 2.74 | 2.99 | 2.99 | -0.01 (-0.33%) | 317,500 |
29 Oct 2021 | HKD | 2.84 | 3 | 2.84 | 3 | 3 | +0.15 (+5.26%) | 93,500 |
28 Oct 2021 | HKD | 2.85 | 2.85 | 2.84 | 2.85 | 2.85 | -0.02 (-0.70%) | 47,200 |
27 Oct 2021 | HKD | 2.89 | 2.95 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 28,500 |
26 Oct 2021 | HKD | 2.87 | 2.89 | 2.8 | 2.88 | 2.88 | -0.12 (-4%) | 117,000 |
25 Oct 2021 | HKD | 3 | 3 | 3 | 3 | 3 | -0.02 (-0.66%) | 0 |
22 Oct 2021 | HKD | 2.9 | 3.02 | 2.7 | 3.02 | 3.02 | +0.07 (+2.37%) | 213,500 |
21 Oct 2021 | HKD | 2.87 | 3.02 | 2.82 | 2.95 | 2.95 | -0.05 (-1.67%) | 390,200 |