Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 2.65 | 2.82 | 2.65 | 2.77 | 2.77 | +0.15 (+5.73%) | 2,390,000 |
30 Nov 2021 | HKD | 2.69 | 2.85 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 4,391,000 |
29 Nov 2021 | HKD | 2.85 | 2.85 | 2.62 | 2.62 | 2.62 | -0.23 (-8.07%) | 2,924,000 |
26 Nov 2021 | HKD | 2.94 | 2.94 | 2.84 | 2.85 | 2.85 | -0.02 (-0.70%) | 520,000 |
25 Nov 2021 | HKD | 2.81 | 2.94 | 2.79 | 2.87 | 2.87 | +0.07 (+2.50%) | 1,479,000 |
24 Nov 2021 | HKD | 2.78 | 2.86 | 2.72 | 2.8 | 2.8 | +0.04 (+1.45%) | 2,508,900 |
23 Nov 2021 | HKD | 2.85 | 2.85 | 2.75 | 2.76 | 2.76 | -0.04 (-1.43%) | 2,351,000 |
22 Nov 2021 | HKD | 2.82 | 2.82 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 1,232,700 |
19 Nov 2021 | HKD | 2.81 | 2.82 | 2.73 | 2.8 | 2.8 | -0.01 (-0.36%) | 1,381,000 |
18 Nov 2021 | HKD | 2.9 | 2.9 | 2.77 | 2.81 | 2.81 | -0.09 (-3.10%) | 4,991,000 |
17 Nov 2021 | HKD | 2.98 | 2.98 | 2.88 | 2.9 | 2.9 | -0.05 (-1.69%) | 421,000 |
16 Nov 2021 | HKD | 3 | 3 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 259,000 |
15 Nov 2021 | HKD | 3.12 | 3.12 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 2,060,000 |
12 Nov 2021 | HKD | 2.98 | 3 | 2.93 | 3 | 3 | +0.07 (+2.39%) | 687,000 |
11 Nov 2021 | HKD | 3 | 3.02 | 2.91 | 2.93 | 2.93 | -0.06 (-2.01%) | 1,657,000 |
10 Nov 2021 | HKD | 3 | 3.08 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 258,000 |
9 Nov 2021 | HKD | 3.02 | 3.06 | 2.91 | 2.99 | 2.99 | 0.0 (0.0%) | 1,068,000 |
8 Nov 2021 | HKD | 2.95 | 3.03 | 2.95 | 2.99 | 2.99 | +0.09 (+3.10%) | 4,585,000 |
5 Nov 2021 | HKD | 3.1 | 3.1 | 2.9 | 2.9 | 2.9 | -0.2 (-6.45%) | 603,317 |
4 Nov 2021 | HKD | 3.18 | 3.18 | 2.98 | 3.1 | 3.1 | -0.06 (-1.90%) | 539,000 |
3 Nov 2021 | HKD | 3.1 | 3.23 | 3.1 | 3.16 | 3.16 | +0.05 (+1.61%) | 4,813,000 |
2 Nov 2021 | HKD | 3.1 | 3.16 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,340,000 |
1 Nov 2021 | HKD | 3.2 | 3.22 | 3.08 | 3.09 | 3.09 | -0.11 (-3.44%) | 986,000 |
29 Oct 2021 | HKD | 3.16 | 3.2 | 3.15 | 3.2 | 3.2 | +0.05 (+1.59%) | 746,842 |
28 Oct 2021 | HKD | 3.12 | 3.15 | 3.06 | 3.15 | 3.15 | +0.11 (+3.62%) | 479,000 |
27 Oct 2021 | HKD | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | +0.07 (+2.36%) | 848,000 |
26 Oct 2021 | HKD | 3.1 | 3.1 | 2.97 | 2.97 | 2.97 | -0.09 (-2.94%) | 1,366,722 |
25 Oct 2021 | HKD | 3.05 | 3.08 | 3 | 3.06 | 3.06 | +0.04 (+1.32%) | 1,061,000 |
22 Oct 2021 | HKD | 2.87 | 3.02 | 2.87 | 3.02 | 3.02 | +0.15 (+5.23%) | 1,329,000 |
21 Oct 2021 | HKD | 2.9 | 2.92 | 2.77 | 2.87 | 2.87 | +0.01 (+0.35%) | 12,765,640 |