Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 3.13 | 3.14 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 748,000 |
14 Dec 2021 | HKD | 3.16 | 3.16 | 3.07 | 3.13 | 3.13 | +0.01 (+0.32%) | 780,000 |
13 Dec 2021 | HKD | 3.17 | 3.17 | 3.08 | 3.12 | 3.12 | -0.02 (-0.64%) | 764,000 |
10 Dec 2021 | HKD | 3.21 | 3.21 | 3.03 | 3.14 | 3.14 | -0.05 (-1.57%) | 748,000 |
9 Dec 2021 | HKD | 3.18 | 3.32 | 3.09 | 3.19 | 3.19 | +0.05 (+1.59%) | 884,000 |
8 Dec 2021 | HKD | 3.14 | 3.14 | 3.03 | 3.14 | 3.14 | -0.01 (-0.32%) | 901,000 |
7 Dec 2021 | HKD | 3.18 | 3.18 | 3.05 | 3.15 | 3.15 | -0.04 (-1.25%) | 804,000 |
6 Dec 2021 | HKD | 3.19 | 3.2 | 3.08 | 3.19 | 3.19 | +0.02 (+0.63%) | 828,441 |
3 Dec 2021 | HKD | 3.18 | 3.2 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 752,000 |
2 Dec 2021 | HKD | 3.15 | 3.19 | 3.01 | 3.16 | 3.16 | +0.04 (+1.28%) | 808,000 |
1 Dec 2021 | HKD | 3.3 | 3.36 | 3.1 | 3.12 | 3.12 | -0.27 (-7.96%) | 644,000 |
30 Nov 2021 | HKD | 3.34 | 3.41 | 3.32 | 3.39 | 3.39 | +0.06 (+1.80%) | 1,704,000 |
29 Nov 2021 | HKD | 3.32 | 3.48 | 3.14 | 3.33 | 3.33 | +0.19 (+6.05%) | 776,000 |
26 Nov 2021 | HKD | 3.2 | 3.32 | 3.08 | 3.14 | 3.14 | -0.06 (-1.88%) | 820,000 |
25 Nov 2021 | HKD | 3.1 | 3.22 | 2.98 | 3.2 | 3.2 | -0.03 (-0.93%) | 820,000 |
24 Nov 2021 | HKD | 3.14 | 3.26 | 3.07 | 3.23 | 3.23 | +0.23 (+7.67%) | 892,920 |
23 Nov 2021 | HKD | 3.03 | 3.13 | 2.93 | 3 | 3 | +0.15 (+5.26%) | 1,248,250 |
22 Nov 2021 | HKD | 3.18 | 3.25 | 2.8 | 2.85 | 2.85 | -0.18 (-5.94%) | 1,004,000 |
19 Nov 2021 | HKD | 3.28 | 3.28 | 3 | 3.03 | 3.03 | -0.24 (-7.34%) | 1,012,000 |
18 Nov 2021 | HKD | 3.18 | 3.27 | 2.91 | 3.27 | 3.27 | +0.29 (+9.73%) | 1,236,000 |
17 Nov 2021 | HKD | 2.59 | 3.11 | 2.58 | 2.98 | 2.98 | +0.41 (+15.95%) | 1,376,000 |
16 Nov 2021 | HKD | 2.86 | 2.97 | 2.51 | 2.57 | 2.57 | -0.29 (-10.14%) | 1,916,920 |
15 Nov 2021 | HKD | 3.3 | 3.3 | 2.74 | 2.86 | 2.86 | -0.32 (-10.06%) | 3,376,000 |
12 Nov 2021 | HKD | 4 | 4 | 3.12 | 3.18 | 3.18 | -0.82 (-20.50%) | 5,992,000 |
11 Nov 2021 | HKD | 4 | 4.08 | 3.93 | 4 | 4 | +0.02 (+0.50%) | 1,172,000 |
10 Nov 2021 | HKD | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 960,000 |
9 Nov 2021 | HKD | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | +0.07 (+1.79%) | 1,244,000 |
8 Nov 2021 | HKD | 4.06 | 4.09 | 3.86 | 3.92 | 3.92 | 0.0 (0.0%) | 820,000 |
5 Nov 2021 | HKD | 3.97 | 3.97 | 3.86 | 3.92 | 3.92 | -0.01 (-0.25%) | 956,000 |
4 Nov 2021 | HKD | 4 | 4 | 3.93 | 3.93 | 3.93 | +0.01 (+0.26%) | 888,000 |