Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 4.02 | 4.02 | 3.91 | 3.97 | 3.9667 | -0.04 (-1.00%) | 4,678,296 |
30 Nov 2021 | HKD | 4.01 | 4.05 | 3.93 | 4.01 | 4.0067 | 0.0 (0.0%) | 3,394,792 |
29 Nov 2021 | HKD | 3.97 | 4.04 | 3.94 | 4.01 | 4.0067 | 0.0 (0.0%) | 3,923,227 |
26 Nov 2021 | HKD | 4.03 | 4.09 | 3.98 | 4.01 | 4.0067 | -0.05 (-1.23%) | 6,008,543 |
25 Nov 2021 | HKD | 3.97 | 4.08 | 3.91 | 4.06 | 4.0567 | +0.12 (+3.05%) | 3,736,141 |
24 Nov 2021 | HKD | 4.06 | 4.09 | 3.92 | 3.94 | 3.9368 | -0.12 (-2.96%) | 10,113,680 |
23 Nov 2021 | HKD | 4.11 | 4.15 | 4.03 | 4.06 | 4.0567 | -0.06 (-1.46%) | 4,302,940 |
22 Nov 2021 | HKD | 4.1 | 4.25 | 4.1 | 4.12 | 4.1166 | +0.02 (+0.49%) | 8,142,699 |
19 Nov 2021 | HKD | 4.07 | 4.14 | 4.06 | 4.1 | 4.0966 | 0.0 (0.0%) | 4,205,070 |
18 Nov 2021 | HKD | 4.08 | 4.12 | 4.03 | 4.1 | 4.0966 | +0.01 (+0.24%) | 4,051,333 |
17 Nov 2021 | HKD | 4.15 | 4.15 | 4.04 | 4.09 | 4.0866 | -0.05 (-1.21%) | 4,757,914 |
16 Nov 2021 | HKD | 4.15 | 4.18 | 4.1 | 4.14 | 4.1366 | -0.01 (-0.24%) | 4,613,795 |
15 Nov 2021 | HKD | 4.27 | 4.27 | 4.1 | 4.15 | 4.1466 | -0.11 (-2.58%) | 2,450,015 |
12 Nov 2021 | HKD | 4.2 | 4.27 | 4.15 | 4.26 | 4.2565 | +0.15 (+3.65%) | 4,045,328 |
11 Nov 2021 | HKD | 4.05 | 4.15 | 4.01 | 4.11 | 4.1066 | +0.06 (+1.48%) | 4,332,178 |
10 Nov 2021 | HKD | 4.18 | 4.2 | 3.98 | 4.05 | 4.0467 | -0.09 (-2.17%) | 4,978,665 |
9 Nov 2021 | HKD | 4.12 | 4.18 | 4.07 | 4.14 | 4.1366 | +0.04 (+0.98%) | 2,501,057 |
8 Nov 2021 | HKD | 4.15 | 4.23 | 4.07 | 4.1 | 4.0966 | -0.06 (-1.44%) | 7,410,964 |
5 Nov 2021 | HKD | 4.2 | 4.24 | 4.12 | 4.16 | 4.1566 | -0.03 (-0.72%) | 4,704,263 |
4 Nov 2021 | HKD | 4.15 | 4.22 | 4.1 | 4.19 | 4.1866 | +0.09 (+2.20%) | 6,395,261 |
3 Nov 2021 | HKD | 4.3 | 4.35 | 3.92 | 4.1 | 4.0966 | -0.25 (-5.75%) | 27,897,104 |
2 Nov 2021 | HKD | 4.52 | 4.58 | 4.34 | 4.35 | 4.3464 | -0.12 (-2.68%) | 7,266,706 |
1 Nov 2021 | HKD | 4.58 | 4.58 | 4.43 | 4.47 | 4.4663 | -0.11 (-2.40%) | 4,836,435 |
29 Oct 2021 | HKD | 4.5 | 4.64 | 4.45 | 4.58 | 4.5762 | +0.16 (+3.62%) | 14,575,604 |
28 Oct 2021 | HKD | 4.36 | 4.44 | 4.35 | 4.42 | 4.4164 | +0.09 (+2.08%) | 5,324,350 |
27 Oct 2021 | HKD | 4.3 | 4.39 | 4.27 | 4.33 | 4.3264 | -0.02 (-0.46%) | 3,127,516 |
26 Oct 2021 | HKD | 4.35 | 4.35 | 4.27 | 4.35 | 4.3464 | +0.03 (+0.69%) | 6,939,933 |
25 Oct 2021 | HKD | 4.35 | 4.38 | 4.29 | 4.32 | 4.3164 | -0.01 (-0.23%) | 7,102,968 |
22 Oct 2021 | HKD | 4.43 | 4.44 | 4.32 | 4.33 | 4.3264 | -0.05 (-1.14%) | 9,032,272 |
21 Oct 2021 | HKD | 4.58 | 4.58 | 4.36 | 4.38 | 4.3764 | -0.2 (-4.37%) | 12,838,162 |