Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | HKD | 3.31 | 3.33 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 4,762,000 |
25 Nov 2021 | HKD | 3.29 | 3.38 | 3.29 | 3.35 | 3.35 | +0.02 (+0.60%) | 3,896,000 |
24 Nov 2021 | HKD | 3.37 | 3.37 | 3.28 | 3.33 | 3.33 | -0.04 (-1.19%) | 4,973,408 |
23 Nov 2021 | HKD | 3.54 | 3.54 | 3.28 | 3.37 | 3.37 | -0.17 (-4.80%) | 16,702,000 |
22 Nov 2021 | HKD | 3.48 | 3.57 | 3.45 | 3.54 | 3.54 | +0.06 (+1.72%) | 7,782,000 |
19 Nov 2021 | HKD | 3.5 | 3.54 | 3.45 | 3.48 | 3.48 | -0.04 (-1.14%) | 6,328,000 |
18 Nov 2021 | HKD | 3.54 | 3.56 | 3.47 | 3.52 | 3.52 | -0.05 (-1.40%) | 6,652,000 |
17 Nov 2021 | HKD | 3.53 | 3.78 | 3.53 | 3.57 | 3.57 | +0.05 (+1.42%) | 32,984,000 |
16 Nov 2021 | HKD | 3.43 | 3.69 | 3.37 | 3.52 | 3.52 | +0.1 (+2.92%) | 27,604,000 |
15 Nov 2021 | HKD | 3.43 | 3.47 | 3.37 | 3.42 | 3.42 | -0.01 (-0.29%) | 7,370,000 |
12 Nov 2021 | HKD | 3.4 | 3.49 | 3.38 | 3.43 | 3.43 | +0.02 (+0.59%) | 14,344,000 |
11 Nov 2021 | HKD | 3.39 | 3.44 | 3.32 | 3.41 | 3.41 | +0.01 (+0.29%) | 13,644,000 |
10 Nov 2021 | HKD | 3.31 | 3.49 | 3.31 | 3.4 | 3.4 | +0.04 (+1.19%) | 17,770,000 |
9 Nov 2021 | HKD | 3.35 | 3.39 | 3.29 | 3.36 | 3.36 | +0.08 (+2.44%) | 14,774,000 |
8 Nov 2021 | HKD | 3.26 | 3.5 | 3.23 | 3.28 | 3.28 | +0.09 (+2.82%) | 32,000,000 |
5 Nov 2021 | HKD | 3.18 | 3.28 | 3.11 | 3.19 | 3.19 | +0.01 (+0.31%) | 19,680,000 |
4 Nov 2021 | HKD | 3.12 | 3.3 | 3.12 | 3.18 | 3.18 | +0.05 (+1.60%) | 14,902,000 |
3 Nov 2021 | HKD | 3.12 | 3.17 | 3.07 | 3.13 | 3.13 | 0.0 (0.0%) | 3,518,000 |
2 Nov 2021 | HKD | 3.11 | 3.23 | 3.1 | 3.13 | 3.13 | +0.02 (+0.64%) | 6,990,000 |
1 Nov 2021 | HKD | 3.05 | 3.16 | 3 | 3.11 | 3.11 | +0.06 (+1.97%) | 6,276,000 |
29 Oct 2021 | HKD | 3.02 | 3.1 | 2.97 | 3.05 | 3.05 | +0.03 (+0.99%) | 4,608,000 |
28 Oct 2021 | HKD | 3.02 | 3.05 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 4,182,000 |
27 Oct 2021 | HKD | 3.12 | 3.13 | 3.01 | 3.04 | 3.04 | -0.11 (-3.49%) | 6,166,000 |
26 Oct 2021 | HKD | 3.18 | 3.2 | 3.13 | 3.15 | 3.15 | -0.03 (-0.94%) | 4,876,600 |
25 Oct 2021 | HKD | 3.22 | 3.24 | 3.15 | 3.18 | 3.18 | -0.08 (-2.45%) | 4,992,000 |
22 Oct 2021 | HKD | 3.17 | 3.28 | 3.16 | 3.26 | 3.26 | +0.08 (+2.52%) | 6,830,000 |
21 Oct 2021 | HKD | 3.2 | 3.23 | 3.11 | 3.18 | 3.18 | 0.0 (0.0%) | 9,609,000 |
20 Oct 2021 | HKD | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 4,634,000 |
19 Oct 2021 | HKD | 3.16 | 3.24 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 5,454,000 |
18 Oct 2021 | HKD | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | +0.04 (+1.28%) | 3,218,000 |