Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 5.86 | 6 | 5.86 | 5.9 | 5.9 | +0.02 (+0.34%) | 1,908,200 |
30 Nov 2021 | HKD | 5.88 | 5.91 | 5.87 | 5.88 | 5.88 | -0.05 (-0.84%) | 1,019,000 |
29 Nov 2021 | HKD | 5.93 | 5.94 | 5.86 | 5.93 | 5.93 | -0.05 (-0.84%) | 869,410 |
26 Nov 2021 | HKD | 5.94 | 5.98 | 5.9 | 5.98 | 5.98 | +0.01 (+0.17%) | 831,800 |
25 Nov 2021 | HKD | 5.97 | 5.99 | 5.94 | 5.97 | 5.97 | +0.01 (+0.17%) | 409,200 |
24 Nov 2021 | HKD | 5.95 | 5.98 | 5.91 | 5.96 | 5.96 | +0.01 (+0.17%) | 860,800 |
23 Nov 2021 | HKD | 5.9 | 5.97 | 5.9 | 5.95 | 5.95 | +0.07 (+1.19%) | 1,084,600 |
22 Nov 2021 | HKD | 5.88 | 5.93 | 5.83 | 5.88 | 5.88 | 0.0 (0.0%) | 980,600 |
19 Nov 2021 | HKD | 5.94 | 5.98 | 5.86 | 5.88 | 5.88 | -0.06 (-1.01%) | 1,302,800 |
18 Nov 2021 | HKD | 6 | 6 | 5.91 | 5.94 | 5.94 | -0.07 (-1.16%) | 505,400 |
17 Nov 2021 | HKD | 6.03 | 6.06 | 5.9 | 6.01 | 6.01 | -0.02 (-0.33%) | 904,400 |
16 Nov 2021 | HKD | 6.03 | 6.09 | 5.94 | 6.03 | 6.03 | +0.01 (+0.17%) | 679,400 |
15 Nov 2021 | HKD | 6.13 | 6.13 | 6.01 | 6.02 | 6.02 | -0.05 (-0.82%) | 179,000 |
12 Nov 2021 | HKD | 6.08 | 6.11 | 6.02 | 6.07 | 6.07 | -0.03 (-0.49%) | 392,400 |
11 Nov 2021 | HKD | 5.92 | 6.11 | 5.9 | 6.1 | 6.1 | +0.18 (+3.04%) | 1,894,000 |
10 Nov 2021 | HKD | 5.93 | 5.93 | 5.83 | 5.92 | 5.92 | +0.03 (+0.51%) | 732,600 |
9 Nov 2021 | HKD | 5.84 | 5.9 | 5.84 | 5.89 | 5.89 | -0.01 (-0.17%) | 513,800 |
8 Nov 2021 | HKD | 5.9 | 5.97 | 5.83 | 5.9 | 5.9 | +0.01 (+0.17%) | 842,800 |
5 Nov 2021 | HKD | 5.88 | 5.89 | 5.8 | 5.89 | 5.89 | +0.02 (+0.34%) | 1,215,600 |
4 Nov 2021 | HKD | 5.87 | 5.92 | 5.86 | 5.87 | 5.87 | +0.01 (+0.17%) | 1,532,800 |
3 Nov 2021 | HKD | 5.96 | 5.96 | 5.85 | 5.86 | 5.86 | -0.03 (-0.51%) | 760,800 |
2 Nov 2021 | HKD | 6.06 | 6.08 | 5.85 | 5.89 | 5.89 | -0.18 (-2.97%) | 2,034,800 |
1 Nov 2021 | HKD | 6.12 | 6.14 | 6.05 | 6.07 | 6.07 | -0.01 (-0.16%) | 750,000 |
29 Oct 2021 | HKD | 6.11 | 6.12 | 6.03 | 6.08 | 6.08 | 0.0 (0.0%) | 676,400 |
28 Oct 2021 | HKD | 6.11 | 6.2 | 6.06 | 6.08 | 6.08 | -0.02 (-0.33%) | 404,200 |
27 Oct 2021 | HKD | 6.18 | 6.2 | 6.1 | 6.1 | 6.1 | -0.08 (-1.29%) | 649,600 |
26 Oct 2021 | HKD | 6.3 | 6.3 | 6.16 | 6.18 | 6.18 | -0.09 (-1.44%) | 911,000 |
25 Oct 2021 | HKD | 6.28 | 6.32 | 6.2 | 6.27 | 6.27 | 0.0 (0.0%) | 666,000 |
22 Oct 2021 | HKD | 6.21 | 6.33 | 6.21 | 6.27 | 6.27 | +0.06 (+0.97%) | 1,200,000 |
21 Oct 2021 | HKD | 6.21 | 6.27 | 6.18 | 6.21 | 6.21 | +0.02 (+0.32%) | 1,036,600 |