Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | HKD | 3.12 | 3.12 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 1,037,000 |
19 Nov 2021 | HKD | 3.01 | 3.14 | 2.96 | 3.12 | 3.12 | +0.09 (+2.97%) | 2,320,000 |
18 Nov 2021 | HKD | 2.94 | 3.04 | 2.87 | 3.03 | 3.03 | +0.04 (+1.34%) | 2,806,000 |
17 Nov 2021 | HKD | 3.02 | 3.02 | 2.93 | 2.99 | 2.99 | -0.02 (-0.66%) | 1,303,000 |
16 Nov 2021 | HKD | 2.92 | 3.07 | 2.9 | 3.01 | 3.01 | +0.09 (+3.08%) | 2,343,787 |
15 Nov 2021 | HKD | 2.96 | 3.02 | 2.85 | 2.92 | 2.92 | -0.08 (-2.67%) | 4,573,000 |
12 Nov 2021 | HKD | 3.16 | 3.17 | 2.97 | 3 | 3 | -0.16 (-5.06%) | 5,777,470 |
11 Nov 2021 | HKD | 3.15 | 3.24 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 7,349,000 |
10 Nov 2021 | HKD | 2.95 | 3.22 | 2.9 | 3.15 | 3.15 | +0.22 (+7.51%) | 5,587,000 |
9 Nov 2021 | HKD | 2.86 | 3.03 | 2.75 | 2.93 | 2.93 | +0.14 (+5.02%) | 4,368,000 |
8 Nov 2021 | HKD | 3.05 | 3.05 | 2.76 | 2.79 | 2.79 | -0.35 (-11.15%) | 6,687,000 |
5 Nov 2021 | HKD | 3.18 | 3.18 | 2.74 | 3.14 | 3.14 | -0.59 (-15.82%) | 49,963,000 |
4 Nov 2021 | HKD | 3.8 | 4.04 | 3.6 | 3.73 | 3.73 | +0.01 (+0.27%) | 6,852,000 |
3 Nov 2021 | HKD | 3.39 | 3.94 | 3.34 | 3.72 | 3.72 | +0.32 (+9.41%) | 6,497,000 |
2 Nov 2021 | HKD | 3.63 | 3.69 | 3.36 | 3.4 | 3.4 | -0.13 (-3.68%) | 1,901,000 |
1 Nov 2021 | HKD | 3.62 | 3.64 | 3.5 | 3.53 | 3.53 | -0.1 (-2.75%) | 1,209,000 |
29 Oct 2021 | HKD | 3.72 | 3.72 | 3.6 | 3.63 | 3.63 | -0.09 (-2.42%) | 2,222,000 |
28 Oct 2021 | HKD | 3.85 | 3.85 | 3.65 | 3.72 | 3.72 | -0.08 (-2.11%) | 2,497,000 |
27 Oct 2021 | HKD | 3.8 | 3.85 | 3.76 | 3.8 | 3.8 | -0.08 (-2.06%) | 783,000 |
26 Oct 2021 | HKD | 4.12 | 4.12 | 3.82 | 3.88 | 3.88 | -0.16 (-3.96%) | 1,413,000 |
25 Oct 2021 | HKD | 4.15 | 4.15 | 4 | 4.04 | 4.04 | -0.17 (-4.04%) | 939,000 |
22 Oct 2021 | HKD | 4.38 | 4.38 | 4.17 | 4.21 | 4.21 | -0.23 (-5.18%) | 1,983,000 |
21 Oct 2021 | HKD | 3.99 | 4.44 | 3.99 | 4.44 | 4.44 | +0.48 (+12.12%) | 5,433,000 |
20 Oct 2021 | HKD | 3.95 | 4 | 3.9 | 3.96 | 3.96 | -0.04 (-1%) | 1,203,000 |
19 Oct 2021 | HKD | 3.94 | 4.06 | 3.91 | 4 | 4 | +0.03 (+0.76%) | 1,395,352 |
18 Oct 2021 | HKD | 3.94 | 4 | 3.91 | 3.97 | 3.97 | +0.07 (+1.79%) | 1,564,000 |
15 Oct 2021 | HKD | 3.97 | 4.03 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,106,000 |
12 Oct 2021 | HKD | 4 | 4.05 | 3.95 | 3.96 | 3.96 | +0.02 (+0.51%) | 411,803 |
11 Oct 2021 | HKD | 4.03 | 4.05 | 3.9 | 3.94 | 3.94 | -0.05 (-1.25%) | 327,000 |
8 Oct 2021 | HKD | 4.15 | 4.15 | 3.96 | 3.99 | 3.99 | -0.08 (-1.97%) | 974,000 |