Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | HKD | 8.9 | 8.92 | 8.75 | 8.75 | 8.75 | -0.18 (-2.02%) | 1,629,175 |
17 Dec 2021 | HKD | 8.9 | 8.94 | 8.79 | 8.93 | 8.93 | +0.05 (+0.56%) | 2,137,961 |
16 Dec 2021 | HKD | 8.77 | 8.88 | 8.75 | 8.88 | 8.88 | +0.13 (+1.49%) | 1,735,920 |
15 Dec 2021 | HKD | 8.87 | 8.87 | 8.73 | 8.75 | 8.75 | -0.15 (-1.69%) | 2,730,303 |
14 Dec 2021 | HKD | 8.69 | 8.98 | 8.64 | 8.9 | 8.9 | +0.21 (+2.42%) | 3,870,201 |
13 Dec 2021 | HKD | 8.59 | 8.72 | 8.58 | 8.69 | 8.69 | +0.11 (+1.28%) | 1,664,158 |
10 Dec 2021 | HKD | 8.56 | 8.72 | 8.56 | 8.58 | 8.58 | +0.02 (+0.23%) | 1,684,824 |
9 Dec 2021 | HKD | 8.59 | 8.6 | 8.53 | 8.56 | 8.56 | 0.0 (0.0%) | 1,066,402 |
8 Dec 2021 | HKD | 8.61 | 8.61 | 8.51 | 8.56 | 8.56 | -0.05 (-0.58%) | 943,052 |
7 Dec 2021 | HKD | 8.6 | 8.64 | 8.51 | 8.61 | 8.61 | +0.07 (+0.82%) | 886,902 |
6 Dec 2021 | HKD | 8.62 | 8.64 | 8.53 | 8.54 | 8.54 | -0.07 (-0.81%) | 954,152 |
3 Dec 2021 | HKD | 8.59 | 8.66 | 8.52 | 8.61 | 8.61 | +0.04 (+0.47%) | 1,248,500 |
2 Dec 2021 | HKD | 8.46 | 8.73 | 8.46 | 8.57 | 8.57 | +0.08 (+0.94%) | 2,338,015 |
1 Dec 2021 | HKD | 8.39 | 8.51 | 8.39 | 8.49 | 8.49 | +0.04 (+0.47%) | 1,325,500 |
30 Nov 2021 | HKD | 8.41 | 8.52 | 8.4 | 8.45 | 8.45 | +0.04 (+0.48%) | 1,247,500 |
29 Nov 2021 | HKD | 8.46 | 8.46 | 8.36 | 8.41 | 8.41 | -0.06 (-0.71%) | 730,308 |
26 Nov 2021 | HKD | 8.45 | 8.49 | 8.39 | 8.47 | 8.47 | -0.01 (-0.12%) | 690,100 |
25 Nov 2021 | HKD | 8.48 | 8.51 | 8.4 | 8.48 | 8.48 | 0.0 (0.0%) | 942,000 |
24 Nov 2021 | HKD | 8.49 | 8.55 | 8.42 | 8.48 | 8.48 | +0.06 (+0.71%) | 1,015,500 |
23 Nov 2021 | HKD | 8.4 | 8.44 | 8.36 | 8.42 | 8.42 | +0.02 (+0.24%) | 686,400 |
22 Nov 2021 | HKD | 8.45 | 8.49 | 8.36 | 8.4 | 8.4 | -0.04 (-0.47%) | 856,386 |
19 Nov 2021 | HKD | 8.33 | 8.46 | 8.33 | 8.44 | 8.44 | +0.03 (+0.36%) | 743,700 |
18 Nov 2021 | HKD | 8.48 | 8.49 | 8.39 | 8.41 | 8.41 | -0.07 (-0.83%) | 632,342 |
17 Nov 2021 | HKD | 8.47 | 8.5 | 8.42 | 8.48 | 8.48 | +0.03 (+0.36%) | 816,772 |
16 Nov 2021 | HKD | 8.43 | 8.54 | 8.4 | 8.45 | 8.45 | +0.02 (+0.24%) | 1,061,816 |
15 Nov 2021 | HKD | 8.36 | 8.51 | 8.36 | 8.43 | 8.43 | +0.07 (+0.84%) | 906,799 |
12 Nov 2021 | HKD | 8.32 | 8.39 | 8.32 | 8.36 | 8.36 | -0.03 (-0.36%) | 734,770 |
11 Nov 2021 | HKD | 8.26 | 8.41 | 8.22 | 8.39 | 8.39 | +0.15 (+1.82%) | 1,427,676 |
10 Nov 2021 | HKD | 8.22 | 8.28 | 8.21 | 8.24 | 8.24 | -0.01 (-0.12%) | 710,751 |
9 Nov 2021 | HKD | 8.2 | 8.27 | 8.19 | 8.25 | 8.25 | +0.01 (+0.12%) | 494,539 |