Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2021 | HKD | 5.2 | 5.24 | 5.05 | 5.15 | 5.15 | 0.0 (0.0%) | 7,058,000 |
10 Dec 2021 | HKD | 5.19 | 5.59 | 5.08 | 5.15 | 5.15 | -0.04 (-0.77%) | 32,060,000 |
9 Dec 2021 | HKD | 5.23 | 5.3 | 5.11 | 5.19 | 5.19 | -0.04 (-0.76%) | 6,154,000 |
8 Dec 2021 | HKD | 4.92 | 5.3 | 4.87 | 5.23 | 5.23 | +0.36 (+7.39%) | 16,746,000 |
7 Dec 2021 | HKD | 4.9 | 4.97 | 4.78 | 4.87 | 4.87 | +0.1 (+2.10%) | 13,182,000 |
6 Dec 2021 | HKD | 5.24 | 5.33 | 4.77 | 4.77 | 4.77 | -0.55 (-10.34%) | 21,296,000 |
3 Dec 2021 | HKD | 5.15 | 5.5 | 5.15 | 5.32 | 5.32 | +0.17 (+3.30%) | 16,404,000 |
2 Dec 2021 | HKD | 5.24 | 5.37 | 5.11 | 5.15 | 5.15 | -0.15 (-2.83%) | 8,564,000 |
1 Dec 2021 | HKD | 5.18 | 5.38 | 4.99 | 5.3 | 5.3 | +0.1 (+1.92%) | 13,368,000 |
30 Nov 2021 | HKD | 5.22 | 5.36 | 4.95 | 5.2 | 5.2 | -0.04 (-0.76%) | 47,270,000 |
29 Nov 2021 | HKD | 5.3 | 5.6 | 5.17 | 5.24 | 5.24 | -0.09 (-1.69%) | 27,482,000 |
26 Nov 2021 | HKD | 4.81 | 5.5 | 4.78 | 5.33 | 5.33 | +0.32 (+6.39%) | 95,960,000 |
25 Nov 2021 | HKD | 4.79 | 5.01 | 4.73 | 5.01 | 5.01 | +0.28 (+5.92%) | 16,530,000 |
24 Nov 2021 | HKD | 5.03 | 5.06 | 4.7 | 4.73 | 4.73 | -0.26 (-5.21%) | 17,010,000 |
23 Nov 2021 | HKD | 5.06 | 5.16 | 4.96 | 4.99 | 4.99 | -0.09 (-1.77%) | 9,048,000 |
22 Nov 2021 | HKD | 4.8 | 5.13 | 4.79 | 5.08 | 5.08 | +0.32 (+6.72%) | 24,656,000 |
19 Nov 2021 | HKD | 4.79 | 4.88 | 4.62 | 4.76 | 4.76 | -0.09 (-1.86%) | 7,012,000 |
18 Nov 2021 | HKD | 4.73 | 4.92 | 4.67 | 4.85 | 4.85 | +0.07 (+1.46%) | 11,946,000 |
17 Nov 2021 | HKD | 4.61 | 4.9 | 4.49 | 4.78 | 4.78 | +0.24 (+5.29%) | 21,246,000 |
16 Nov 2021 | HKD | 4.55 | 4.62 | 4.44 | 4.54 | 4.54 | -0.01 (-0.22%) | 5,626,000 |
15 Nov 2021 | HKD | 4.24 | 4.6 | 4.24 | 4.55 | 4.55 | +0.33 (+7.82%) | 16,463,000 |
12 Nov 2021 | HKD | 4.27 | 4.27 | 4.16 | 4.22 | 4.22 | -0.01 (-0.24%) | 4,101,800 |
11 Nov 2021 | HKD | 4.13 | 4.24 | 4.08 | 4.23 | 4.23 | +0.08 (+1.93%) | 5,718,000 |
10 Nov 2021 | HKD | 4.41 | 4.41 | 4.06 | 4.15 | 4.15 | -0.26 (-5.90%) | 13,476,000 |
9 Nov 2021 | HKD | 4.29 | 4.45 | 4.17 | 4.41 | 4.41 | +0.2 (+4.75%) | 10,861,300 |
8 Nov 2021 | HKD | 4.16 | 4.3 | 4.14 | 4.21 | 4.21 | 0.0 (0.0%) | 4,776,000 |
5 Nov 2021 | HKD | 4.27 | 4.38 | 4.14 | 4.21 | 4.21 | -0.08 (-1.86%) | 12,318,000 |
4 Nov 2021 | HKD | 4.05 | 4.3 | 4.01 | 4.29 | 4.29 | +0.26 (+6.45%) | 13,126,000 |
3 Nov 2021 | HKD | 4.12 | 4.22 | 3.89 | 4.03 | 4.03 | -0.09 (-2.18%) | 18,722,500 |
2 Nov 2021 | HKD | 4.2 | 4.23 | 4 | 4.12 | 4.12 | -0.03 (-0.72%) | 16,294,000 |