Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | HKD | 26.2 | 27.2 | 25.9 | 26.85 | 26.85 | +0.65 (+2.48%) | 391,000 |
8 Dec 2021 | HKD | 24.55 | 26.35 | 24.55 | 26.2 | 26.2 | +1.4 (+5.65%) | 354,100 |
7 Dec 2021 | HKD | 23.95 | 24.95 | 23.35 | 24.8 | 24.8 | +1.35 (+5.76%) | 1,494,142 |
6 Dec 2021 | HKD | 25.35 | 25.35 | 23.05 | 23.45 | 23.45 | -1.75 (-6.94%) | 607,000 |
3 Dec 2021 | HKD | 25.1 | 25.3 | 24.5 | 25.2 | 25.2 | +0.3 (+1.20%) | 1,340,000 |
2 Dec 2021 | HKD | 26.1 | 26.1 | 24.75 | 24.9 | 24.9 | -1.05 (-4.05%) | 306,000 |
1 Dec 2021 | HKD | 25.7 | 26.25 | 25.25 | 25.95 | 25.95 | +0.5 (+1.96%) | 174,000 |
30 Nov 2021 | HKD | 24.8 | 25.55 | 24.6 | 25.45 | 25.45 | +0.75 (+3.04%) | 441,000 |
29 Nov 2021 | HKD | 25.5 | 25.6 | 23.9 | 24.7 | 24.7 | -0.8 (-3.14%) | 836,000 |
26 Nov 2021 | HKD | 27.1 | 27.1 | 25.45 | 25.5 | 25.5 | -1.6 (-5.90%) | 477,000 |
25 Nov 2021 | HKD | 27.45 | 27.45 | 26.85 | 27.1 | 27.1 | -0.15 (-0.55%) | 194,000 |
24 Nov 2021 | HKD | 27.3 | 28 | 26.85 | 27.25 | 27.25 | +0.4 (+1.49%) | 565,509 |
23 Nov 2021 | HKD | 26.5 | 27.15 | 26.3 | 26.85 | 26.85 | +0.45 (+1.70%) | 181,000 |
22 Nov 2021 | HKD | 26.8 | 27.45 | 26.25 | 26.4 | 26.4 | -0.35 (-1.31%) | 190,000 |
19 Nov 2021 | HKD | 26.5 | 26.75 | 25.9 | 26.75 | 26.75 | +0.2 (+0.75%) | 624,115 |
18 Nov 2021 | HKD | 27.35 | 27.35 | 26.05 | 26.55 | 26.55 | -0.7 (-2.57%) | 440,000 |
17 Nov 2021 | HKD | 27.2 | 28.15 | 26.9 | 27.25 | 27.25 | +0.25 (+0.93%) | 1,029,800 |
16 Nov 2021 | HKD | 26 | 27.15 | 25.85 | 27 | 27 | +0.7 (+2.66%) | 378,024 |
15 Nov 2021 | HKD | 26.3 | 26.35 | 25 | 26.3 | 26.3 | +0.7 (+2.73%) | 515,500 |
12 Nov 2021 | HKD | 26.85 | 26.85 | 25.6 | 25.6 | 25.6 | -1.25 (-4.66%) | 792,000 |
11 Nov 2021 | HKD | 26.1 | 26.85 | 25.65 | 26.85 | 26.85 | +0.75 (+2.87%) | 523,192 |
10 Nov 2021 | HKD | 27.6 | 27.6 | 25.6 | 26.1 | 26.1 | -1.05 (-3.87%) | 630,000 |
9 Nov 2021 | HKD | 27.75 | 27.75 | 26.5 | 27.15 | 27.15 | -0.15 (-0.55%) | 366,000 |
8 Nov 2021 | HKD | 26.65 | 28.35 | 26.55 | 27.3 | 27.3 | +0.95 (+3.61%) | 1,659,000 |
5 Nov 2021 | HKD | 27.9 | 27.9 | 25.15 | 26.35 | 26.35 | -1.3 (-4.70%) | 3,129,000 |
4 Nov 2021 | HKD | 30.05 | 30.05 | 27.35 | 27.65 | 27.65 | -1.9 (-6.43%) | 1,318,000 |
3 Nov 2021 | HKD | 30.9 | 30.9 | 29.5 | 29.55 | 29.55 | -1.15 (-3.75%) | 636,000 |
2 Nov 2021 | HKD | 30.8 | 31.1 | 30.1 | 30.7 | 30.7 | +0.4 (+1.32%) | 489,000 |
1 Nov 2021 | HKD | 31.05 | 31.2 | 30.05 | 30.3 | 30.3 | -1.25 (-3.96%) | 344,000 |
29 Oct 2021 | HKD | 31.4 | 32.2 | 31 | 31.55 | 31.55 | +0.3 (+0.96%) | 715,000 |