Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | HKD | 6.36 | 6.42 | 6.28 | 6.34 | 6.34 | -0.02 (-0.31%) | 1,956,500 |
8 Dec 2021 | HKD | 6.35 | 6.41 | 6.31 | 6.36 | 6.36 | 0.0 (0.0%) | 3,686,500 |
7 Dec 2021 | HKD | 6.19 | 6.41 | 6.17 | 6.36 | 6.36 | +0.19 (+3.08%) | 3,056,318 |
6 Dec 2021 | HKD | 6.24 | 6.3 | 6.09 | 6.17 | 6.17 | -0.1 (-1.59%) | 2,421,500 |
3 Dec 2021 | HKD | 6.28 | 6.36 | 6.2 | 6.27 | 6.27 | -0.01 (-0.16%) | 2,119,000 |
2 Dec 2021 | HKD | 6.3 | 6.31 | 6.17 | 6.28 | 6.28 | +0.04 (+0.64%) | 2,039,900 |
1 Dec 2021 | HKD | 6.33 | 6.35 | 6.24 | 6.24 | 6.24 | -0.15 (-2.35%) | 1,267,464 |
30 Nov 2021 | HKD | 6.5 | 6.6 | 6.31 | 6.39 | 6.39 | -0.06 (-0.93%) | 3,204,000 |
29 Nov 2021 | HKD | 6.63 | 6.8 | 6.4 | 6.45 | 6.45 | -0.18 (-2.71%) | 5,525,000 |
26 Nov 2021 | HKD | 6.52 | 6.67 | 6.5 | 6.63 | 6.63 | +0.06 (+0.91%) | 3,997,500 |
25 Nov 2021 | HKD | 6.42 | 6.57 | 6.38 | 6.57 | 6.57 | +0.15 (+2.34%) | 2,127,240 |
24 Nov 2021 | HKD | 6.5 | 6.52 | 6.4 | 6.42 | 6.42 | -0.1 (-1.53%) | 1,944,542 |
23 Nov 2021 | HKD | 6.54 | 6.56 | 6.43 | 6.52 | 6.52 | -0.02 (-0.31%) | 2,080,500 |
22 Nov 2021 | HKD | 6.32 | 6.65 | 6.32 | 6.54 | 6.54 | +0.22 (+3.48%) | 9,339,000 |
19 Nov 2021 | HKD | 6.32 | 6.37 | 6.24 | 6.32 | 6.32 | 0.0 (0.0%) | 822,000 |
18 Nov 2021 | HKD | 6.3 | 6.38 | 6.24 | 6.32 | 6.32 | -0.02 (-0.32%) | 1,151,000 |
17 Nov 2021 | HKD | 6.3 | 6.45 | 6.3 | 6.34 | 6.34 | 0.0 (0.0%) | 1,331,000 |
16 Nov 2021 | HKD | 6.22 | 6.37 | 6.22 | 6.34 | 6.34 | +0.04 (+0.63%) | 1,141,500 |
15 Nov 2021 | HKD | 6.16 | 6.39 | 6.16 | 6.3 | 6.3 | +0.04 (+0.64%) | 1,613,000 |
12 Nov 2021 | HKD | 6.18 | 6.41 | 6.13 | 6.26 | 6.26 | +0.13 (+2.12%) | 2,946,000 |
11 Nov 2021 | HKD | 6.17 | 6.18 | 6.04 | 6.13 | 6.13 | -0.04 (-0.65%) | 1,463,000 |
10 Nov 2021 | HKD | 6.16 | 6.31 | 5.87 | 6.17 | 6.17 | +0.11 (+1.82%) | 3,182,000 |
9 Nov 2021 | HKD | 5.9 | 6.06 | 5.9 | 6.06 | 6.06 | +0.13 (+2.19%) | 2,878,500 |
8 Nov 2021 | HKD | 5.93 | 5.98 | 5.9 | 5.93 | 5.93 | -0.02 (-0.34%) | 1,282,000 |
5 Nov 2021 | HKD | 6.01 | 6.06 | 5.92 | 5.95 | 5.95 | -0.14 (-2.30%) | 2,527,000 |
4 Nov 2021 | HKD | 6.2 | 6.2 | 5.99 | 6.09 | 6.09 | +0.02 (+0.33%) | 2,295,740 |
3 Nov 2021 | HKD | 6.07 | 6.07 | 5.95 | 6.07 | 6.07 | +0.09 (+1.51%) | 1,388,000 |
2 Nov 2021 | HKD | 6.12 | 6.13 | 5.96 | 5.98 | 5.98 | -0.05 (-0.83%) | 2,398,500 |
1 Nov 2021 | HKD | 6.2 | 6.2 | 5.98 | 6.03 | 6.03 | -0.22 (-3.52%) | 5,319,000 |
29 Oct 2021 | HKD | 6.2 | 6.32 | 6.17 | 6.25 | 6.25 | +0.04 (+0.64%) | 1,336,600 |