Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 3.58 | 3.88 | 3.58 | 3.68 | 3.68 | +0.09 (+2.51%) | 11,954,000 |
30 Nov 2021 | HKD | 3.59 | 3.61 | 3.52 | 3.59 | 3.59 | +0.01 (+0.28%) | 1,954,000 |
29 Nov 2021 | HKD | 3.6 | 3.64 | 3.58 | 3.58 | 3.58 | -0.03 (-0.83%) | 1,200,000 |
26 Nov 2021 | HKD | 3.65 | 3.66 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 1,334,000 |
25 Nov 2021 | HKD | 3.66 | 3.7 | 3.64 | 3.67 | 3.67 | +0.02 (+0.55%) | 1,316,000 |
24 Nov 2021 | HKD | 3.73 | 3.73 | 3.62 | 3.65 | 3.65 | -0.11 (-2.93%) | 1,972,000 |
23 Nov 2021 | HKD | 3.7 | 3.77 | 3.68 | 3.76 | 3.76 | +0.05 (+1.35%) | 2,232,000 |
22 Nov 2021 | HKD | 3.66 | 3.74 | 3.65 | 3.71 | 3.71 | +0.06 (+1.64%) | 3,760,000 |
19 Nov 2021 | HKD | 3.66 | 3.67 | 3.59 | 3.65 | 3.65 | -0.03 (-0.82%) | 2,554,000 |
18 Nov 2021 | HKD | 3.66 | 3.71 | 3.66 | 3.68 | 3.68 | +0.01 (+0.27%) | 2,098,000 |
17 Nov 2021 | HKD | 3.7 | 3.71 | 3.62 | 3.67 | 3.67 | -0.02 (-0.54%) | 1,668,000 |
16 Nov 2021 | HKD | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,676,000 |
15 Nov 2021 | HKD | 3.77 | 3.78 | 3.68 | 3.7 | 3.7 | -0.08 (-2.12%) | 1,924,000 |
12 Nov 2021 | HKD | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 1,364,000 |
11 Nov 2021 | HKD | 3.72 | 3.83 | 3.72 | 3.81 | 3.81 | +0.07 (+1.87%) | 2,562,000 |
10 Nov 2021 | HKD | 3.75 | 3.75 | 3.67 | 3.74 | 3.74 | -0.04 (-1.06%) | 2,662,000 |
9 Nov 2021 | HKD | 3.78 | 3.81 | 3.75 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,288,000 |
8 Nov 2021 | HKD | 3.83 | 3.86 | 3.72 | 3.75 | 3.75 | -0.04 (-1.06%) | 4,062,000 |
5 Nov 2021 | HKD | 3.84 | 3.87 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 3,278,000 |
4 Nov 2021 | HKD | 3.83 | 4.04 | 3.8 | 3.8 | 3.8 | +0.05 (+1.33%) | 7,568,000 |
3 Nov 2021 | HKD | 3.9 | 3.93 | 3.7 | 3.75 | 3.75 | -0.11 (-2.85%) | 3,302,000 |
2 Nov 2021 | HKD | 3.92 | 3.93 | 3.8 | 3.86 | 3.86 | -0.05 (-1.28%) | 1,728,000 |
1 Nov 2021 | HKD | 3.96 | 3.96 | 3.88 | 3.91 | 3.91 | -0.02 (-0.51%) | 1,186,000 |
29 Oct 2021 | HKD | 3.8 | 4.02 | 3.79 | 3.93 | 3.93 | +0.13 (+3.42%) | 3,892,000 |
28 Oct 2021 | HKD | 4.05 | 4.06 | 3.76 | 3.8 | 3.8 | -0.26 (-6.40%) | 7,738,000 |
27 Oct 2021 | HKD | 4.07 | 4.09 | 3.99 | 4.06 | 4.06 | +0.01 (+0.25%) | 2,422,000 |
26 Oct 2021 | HKD | 4.11 | 4.15 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 1,064,000 |
25 Oct 2021 | HKD | 4.02 | 4.16 | 4.01 | 4.11 | 4.11 | +0.09 (+2.24%) | 2,156,000 |
22 Oct 2021 | HKD | 4.02 | 4.08 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 1,270,000 |
21 Oct 2021 | HKD | 4.06 | 4.1 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,234,000 |