Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | HKD | 1.73 | 1.74 | 1.53 | 1.57 | 1.57 | -0.16 (-9.25%) | 64,952,754 |
13 Dec 2021 | HKD | 1.81 | 1.82 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 19,171,471 |
10 Dec 2021 | HKD | 1.78 | 1.84 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 14,622,770 |
9 Dec 2021 | HKD | 1.72 | 1.85 | 1.72 | 1.83 | 1.83 | +0.1 (+5.78%) | 38,380,941 |
8 Dec 2021 | HKD | 1.88 | 1.89 | 1.7 | 1.73 | 1.73 | -0.12 (-6.49%) | 45,721,992 |
7 Dec 2021 | HKD | 1.71 | 1.91 | 1.67 | 1.85 | 1.85 | +0.21 (+12.80%) | 101,898,000 |
6 Dec 2021 | HKD | 1.73 | 1.84 | 1.62 | 1.64 | 1.64 | -0.14 (-7.87%) | 82,745,000 |
3 Dec 2021 | HKD | 1.88 | 1.92 | 1.66 | 1.78 | 1.78 | -0.24 (-11.88%) | 86,355,453 |
2 Dec 2021 | HKD | 2.05 | 2.09 | 1.98 | 2.02 | 2.02 | -0.04 (-1.94%) | 22,922,359 |
1 Dec 2021 | HKD | 2.15 | 2.2 | 2.05 | 2.06 | 2.06 | -0.12 (-5.50%) | 30,053,391 |
30 Nov 2021 | HKD | 2.06 | 2.18 | 2.05 | 2.18 | 2.18 | +0.15 (+7.39%) | 116,639,602 |
29 Nov 2021 | HKD | 2.11 | 2.12 | 2.01 | 2.03 | 2.03 | -0.08 (-3.79%) | 20,936,730 |
26 Nov 2021 | HKD | 2.2 | 2.22 | 2.08 | 2.11 | 2.11 | -0.1 (-4.52%) | 20,037,100 |
25 Nov 2021 | HKD | 2.21 | 2.25 | 2.14 | 2.21 | 2.21 | +0.04 (+1.84%) | 20,157,020 |
24 Nov 2021 | HKD | 2.3 | 2.34 | 2.17 | 2.17 | 2.17 | -0.13 (-5.65%) | 30,338,330 |
23 Nov 2021 | HKD | 2.22 | 2.34 | 2.15 | 2.3 | 2.3 | +0.05 (+2.22%) | 41,480,961 |
22 Nov 2021 | HKD | 2.39 | 2.43 | 2.24 | 2.25 | 2.25 | -0.14 (-5.86%) | 22,803,000 |
19 Nov 2021 | HKD | 2.24 | 2.48 | 2.23 | 2.39 | 2.39 | +0.14 (+6.22%) | 46,074,887 |
18 Nov 2021 | HKD | 2.31 | 2.32 | 2.2 | 2.25 | 2.25 | -0.07 (-3.02%) | 22,457,990 |
17 Nov 2021 | HKD | 2.14 | 2.39 | 2.13 | 2.32 | 2.32 | -0.01 (-0.43%) | 40,765,840 |
16 Nov 2021 | HKD | 2.35 | 2.44 | 2.32 | 2.33 | 2.33 | -0.02 (-0.85%) | 38,127,832 |
15 Nov 2021 | HKD | 2.6 | 2.63 | 2.32 | 2.35 | 2.35 | -0.3 (-11.32%) | 45,001,129 |
12 Nov 2021 | HKD | 2.75 | 2.81 | 2.57 | 2.65 | 2.65 | -0.07 (-2.57%) | 40,918,449 |
11 Nov 2021 | HKD | 2.48 | 2.76 | 2.43 | 2.72 | 2.72 | +0.29 (+11.93%) | 83,178,203 |
10 Nov 2021 | HKD | 2.12 | 2.47 | 2.1 | 2.43 | 2.43 | +0.33 (+15.71%) | 62,203,887 |
9 Nov 2021 | HKD | 2.08 | 2.2 | 2.02 | 2.1 | 2.1 | +0.04 (+1.94%) | 46,375,207 |
8 Nov 2021 | HKD | 2.22 | 2.22 | 1.98 | 2.06 | 2.06 | -0.13 (-5.94%) | 42,235,711 |
5 Nov 2021 | HKD | 2.45 | 2.45 | 2.12 | 2.19 | 2.19 | -0.33 (-13.10%) | 81,530,797 |
4 Nov 2021 | HKD | 2.7 | 2.74 | 2.47 | 2.52 | 2.52 | -0.19 (-7.01%) | 50,082,820 |
3 Nov 2021 | HKD | 2.63 | 2.8 | 2.56 | 2.71 | 2.71 | +0.11 (+4.23%) | 62,491,262 |