Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 2.75 | 2.79 | 2.66 | 2.78 | 2.78 | 0.0 (0.0%) | 1,534,000 |
14 Dec 2021 | HKD | 2.77 | 2.84 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 1,297,000 |
13 Dec 2021 | HKD | 2.93 | 3.03 | 2.76 | 2.78 | 2.78 | -0.15 (-5.12%) | 9,689,000 |
10 Dec 2021 | HKD | 3 | 3 | 2.86 | 2.93 | 2.93 | -0.05 (-1.68%) | 1,940,000 |
9 Dec 2021 | HKD | 2.98 | 3.04 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 1,989,000 |
8 Dec 2021 | HKD | 2.97 | 3.14 | 2.93 | 2.97 | 2.97 | +0.04 (+1.37%) | 5,902,000 |
7 Dec 2021 | HKD | 2.85 | 2.94 | 2.83 | 2.93 | 2.93 | +0.04 (+1.38%) | 1,234,000 |
6 Dec 2021 | HKD | 2.86 | 2.93 | 2.82 | 2.89 | 2.89 | -0.03 (-1.03%) | 5,935,824 |
3 Dec 2021 | HKD | 2.83 | 2.94 | 2.83 | 2.92 | 2.92 | +0.05 (+1.74%) | 920,000 |
2 Dec 2021 | HKD | 2.87 | 2.92 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 2,082,000 |
1 Dec 2021 | HKD | 2.91 | 2.98 | 2.85 | 2.9 | 2.9 | +0.02 (+0.69%) | 3,186,000 |
30 Nov 2021 | HKD | 2.95 | 2.95 | 2.81 | 2.88 | 2.88 | -0.07 (-2.37%) | 1,534,000 |
29 Nov 2021 | HKD | 2.89 | 2.96 | 2.83 | 2.95 | 2.95 | +0.01 (+0.34%) | 2,970,000 |
26 Nov 2021 | HKD | 2.96 | 3.03 | 2.89 | 2.94 | 2.94 | -0.07 (-2.33%) | 2,392,000 |
25 Nov 2021 | HKD | 2.95 | 3.05 | 2.92 | 3.01 | 3.01 | +0.06 (+2.03%) | 2,065,000 |
24 Nov 2021 | HKD | 3 | 3.04 | 2.9 | 2.95 | 2.95 | -0.09 (-2.96%) | 3,509,000 |
23 Nov 2021 | HKD | 3 | 3.1 | 2.86 | 3.04 | 3.04 | -0.01 (-0.33%) | 6,249,000 |
22 Nov 2021 | HKD | 2.94 | 3.13 | 2.94 | 3.05 | 3.05 | +0.11 (+3.74%) | 7,239,000 |
19 Nov 2021 | HKD | 3.44 | 3.44 | 2.86 | 2.94 | 2.94 | -0.61 (-17.18%) | 27,632,000 |
18 Nov 2021 | HKD | 3.56 | 3.59 | 3.27 | 3.55 | 3.55 | +0.01 (+0.28%) | 10,390,000 |
17 Nov 2021 | HKD | 3.68 | 3.72 | 3.53 | 3.54 | 3.54 | -0.14 (-3.80%) | 3,579,000 |
16 Nov 2021 | HKD | 3.74 | 3.86 | 3.5 | 3.68 | 3.68 | -0.06 (-1.60%) | 7,875,000 |
15 Nov 2021 | HKD | 3.83 | 3.91 | 3.69 | 3.74 | 3.74 | -0.01 (-0.27%) | 7,329,000 |
12 Nov 2021 | HKD | 3.55 | 3.93 | 3.36 | 3.75 | 3.75 | +0.27 (+7.76%) | 34,103,000 |
11 Nov 2021 | HKD | 3.01 | 3.6 | 3 | 3.48 | 3.48 | +0.47 (+15.61%) | 30,444,000 |
10 Nov 2021 | HKD | 3.02 | 3.02 | 2.92 | 3.01 | 3.01 | -0.01 (-0.33%) | 3,118,000 |
9 Nov 2021 | HKD | 2.92 | 3.05 | 2.89 | 3.02 | 3.02 | +0.09 (+3.07%) | 2,602,000 |
8 Nov 2021 | HKD | 2.99 | 3.08 | 2.87 | 2.93 | 2.93 | -0.07 (-2.33%) | 1,464,000 |
5 Nov 2021 | HKD | 3.08 | 3.15 | 2.91 | 3 | 3 | -0.04 (-1.32%) | 4,755,000 |
4 Nov 2021 | HKD | 2.9 | 3.08 | 2.9 | 3.04 | 3.04 | +0.11 (+3.75%) | 6,962,000 |