Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | HKD | 4.03 | 4.5 | 3.86 | 4.08 | 4.08 | +0.04 (+0.99%) | 121,000 |
6 Dec 2021 | HKD | 4.06 | 4.06 | 3.86 | 4.04 | 4.04 | -0.03 (-0.74%) | 159,000 |
3 Dec 2021 | HKD | 4.08 | 4.08 | 3.91 | 4.07 | 4.07 | -0.01 (-0.25%) | 92,000 |
2 Dec 2021 | HKD | 4.2 | 4.29 | 3.59 | 4.08 | 4.08 | -0.14 (-3.32%) | 52,000 |
1 Dec 2021 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.11 (-2.54%) | 0 |
30 Nov 2021 | HKD | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.04 (-0.92%) | 3,000 |
29 Nov 2021 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
26 Nov 2021 | HKD | 4.38 | 4.42 | 4.37 | 4.37 | 4.37 | -0.01 (-0.23%) | 2,000 |
25 Nov 2021 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
24 Nov 2021 | HKD | 4.2 | 4.5 | 3.78 | 4.38 | 4.38 | +0.32 (+7.88%) | 77,000 |
23 Nov 2021 | HKD | 4.49 | 4.49 | 4.06 | 4.06 | 4.06 | -0.3 (-6.88%) | 67,000 |
22 Nov 2021 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.03 (-0.68%) | 0 |
19 Nov 2021 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.01 (-0.23%) | 0 |
18 Nov 2021 | HKD | 4.4 | 4.42 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 7,000 |
17 Nov 2021 | HKD | 4.39 | 4.5 | 4.29 | 4.4 | 4.4 | +0.01 (+0.23%) | 12,000 |
16 Nov 2021 | HKD | 4.4 | 4.4 | 4.39 | 4.39 | 4.39 | -0.05 (-1.13%) | 10,000 |
15 Nov 2021 | HKD | 4.48 | 4.48 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 349,000 |
12 Nov 2021 | HKD | 4.49 | 4.49 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 319,000 |
11 Nov 2021 | HKD | 4.49 | 4.49 | 4.4 | 4.48 | 4.48 | 0.0 (0.0%) | 553,000 |
10 Nov 2021 | HKD | 4.49 | 4.49 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 374,000 |
9 Nov 2021 | HKD | 4.43 | 4.48 | 4.36 | 4.48 | 4.48 | +0.06 (+1.36%) | 341,000 |
8 Nov 2021 | HKD | 4.38 | 4.42 | 4.34 | 4.42 | 4.42 | +0.03 (+0.68%) | 359,000 |
5 Nov 2021 | HKD | 4.4 | 4.4 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 1,630,000 |
4 Nov 2021 | HKD | 4.42 | 4.42 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 1,203,000 |
3 Nov 2021 | HKD | 4.43 | 4.44 | 4.34 | 4.4 | 4.4 | -0.02 (-0.45%) | 359,000 |
2 Nov 2021 | HKD | 4.39 | 4.44 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 348,000 |
1 Nov 2021 | HKD | 4.52 | 4.52 | 4.3 | 4.39 | 4.39 | -0.11 (-2.44%) | 361,000 |
29 Oct 2021 | HKD | 4.67 | 4.68 | 4.46 | 4.5 | 4.5 | -0.15 (-3.23%) | 430,000 |
28 Oct 2021 | HKD | 4.7 | 4.7 | 4.65 | 4.65 | 4.65 | -0.02 (-0.43%) | 709,000 |
27 Oct 2021 | HKD | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 326,000 |