Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | HKD | 3.05 | 3.1 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 1,524,500 |
3 Dec 2021 | HKD | 3.1 | 3.12 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 2,103,000 |
2 Dec 2021 | HKD | 3.13 | 3.17 | 3.04 | 3.1 | 3.1 | -0.01 (-0.32%) | 2,727,500 |
1 Dec 2021 | HKD | 3.33 | 3.38 | 3.11 | 3.11 | 3.11 | -0.22 (-6.61%) | 3,479,500 |
30 Nov 2021 | HKD | 3.19 | 3.39 | 3.15 | 3.33 | 3.33 | +0.14 (+4.39%) | 9,428,500 |
29 Nov 2021 | HKD | 3.1 | 3.21 | 3.08 | 3.19 | 3.19 | +0.06 (+1.92%) | 2,805,000 |
26 Nov 2021 | HKD | 3.1 | 3.16 | 3.06 | 3.13 | 3.13 | +0.03 (+0.97%) | 3,044,500 |
25 Nov 2021 | HKD | 3.23 | 3.23 | 3.08 | 3.1 | 3.1 | -0.13 (-4.02%) | 4,154,000 |
24 Nov 2021 | HKD | 3.17 | 3.3 | 3.08 | 3.23 | 3.23 | +0.06 (+1.89%) | 7,088,500 |
23 Nov 2021 | HKD | 3.18 | 3.21 | 3.07 | 3.17 | 3.17 | +0.02 (+0.63%) | 2,491,500 |
22 Nov 2021 | HKD | 3.24 | 3.28 | 3.1 | 3.15 | 3.15 | -0.09 (-2.78%) | 4,033,500 |
19 Nov 2021 | HKD | 3.38 | 3.39 | 3.18 | 3.24 | 3.24 | -0.15 (-4.42%) | 4,500,500 |
18 Nov 2021 | HKD | 3.68 | 3.69 | 3.35 | 3.39 | 3.39 | -0.29 (-7.88%) | 7,134,000 |
17 Nov 2021 | HKD | 3.66 | 3.72 | 3.61 | 3.68 | 3.68 | 0.0 (0.0%) | 1,651,000 |
16 Nov 2021 | HKD | 3.83 | 3.83 | 3.66 | 3.68 | 3.68 | -0.15 (-3.92%) | 1,889,500 |
15 Nov 2021 | HKD | 4.05 | 4.05 | 3.79 | 3.83 | 3.83 | -0.22 (-5.43%) | 3,505,000 |
12 Nov 2021 | HKD | 4.18 | 4.2 | 4.02 | 4.05 | 4.05 | -0.13 (-3.11%) | 3,655,000 |
11 Nov 2021 | HKD | 4.18 | 4.26 | 4.11 | 4.18 | 4.18 | 0.0 (0.0%) | 2,333,000 |
10 Nov 2021 | HKD | 4.29 | 4.32 | 4.1 | 4.18 | 4.18 | -0.11 (-2.56%) | 6,980,500 |
9 Nov 2021 | HKD | 3.92 | 4.3 | 3.77 | 4.29 | 4.29 | +0.38 (+9.72%) | 9,747,000 |
8 Nov 2021 | HKD | 3.74 | 3.91 | 3.74 | 3.91 | 3.91 | +0.12 (+3.17%) | 2,678,500 |
5 Nov 2021 | HKD | 3.76 | 3.85 | 3.61 | 3.79 | 3.79 | +0.04 (+1.07%) | 2,694,000 |
4 Nov 2021 | HKD | 3.83 | 3.89 | 3.74 | 3.75 | 3.75 | -0.08 (-2.09%) | 2,358,000 |
3 Nov 2021 | HKD | 3.82 | 3.9 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 1,207,500 |
2 Nov 2021 | HKD | 3.85 | 3.87 | 3.78 | 3.82 | 3.82 | -0.03 (-0.78%) | 921,500 |
1 Nov 2021 | HKD | 3.86 | 3.9 | 3.75 | 3.85 | 3.85 | +0.02 (+0.52%) | 990,500 |
29 Oct 2021 | HKD | 3.78 | 3.89 | 3.74 | 3.83 | 3.83 | +0.05 (+1.32%) | 2,178,000 |
28 Oct 2021 | HKD | 3.88 | 3.95 | 3.68 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,786,500 |
27 Oct 2021 | HKD | 3.6 | 3.89 | 3.55 | 3.8 | 3.8 | +0.25 (+7.04%) | 5,835,896 |
26 Oct 2021 | HKD | 3.86 | 3.86 | 3.54 | 3.55 | 3.55 | -0.28 (-7.31%) | 5,142,500 |