Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | HKD | 7.41 | 7.65 | 7.33 | 7.42 | 7.42 | +0.1 (+1.37%) | 20,000 |
6 Dec 2021 | HKD | 7.53 | 7.69 | 7.32 | 7.32 | 7.32 | -0.2 (-2.66%) | 46,000 |
3 Dec 2021 | HKD | 7.69 | 7.7 | 7.52 | 7.52 | 7.52 | -0.18 (-2.34%) | 39,500 |
2 Dec 2021 | HKD | 7.6 | 7.8 | 7.6 | 7.7 | 7.7 | -0.19 (-2.41%) | 31,000 |
1 Dec 2021 | HKD | 8.57 | 8.57 | 7.88 | 7.89 | 7.89 | -0.69 (-8.04%) | 87,000 |
30 Nov 2021 | HKD | 9.09 | 9.09 | 8.45 | 8.58 | 8.58 | -0.51 (-5.61%) | 75,000 |
29 Nov 2021 | HKD | 8.99 | 9.33 | 8.8 | 9.09 | 9.09 | +0.07 (+0.78%) | 53,000 |
26 Nov 2021 | HKD | 9.02 | 9.17 | 9.01 | 9.02 | 9.02 | +0.05 (+0.56%) | 23,500 |
25 Nov 2021 | HKD | 8.85 | 9.01 | 8.85 | 8.97 | 8.97 | -0.05 (-0.55%) | 20,000 |
24 Nov 2021 | HKD | 8.7 | 9.2 | 8.7 | 9.02 | 9.02 | +0.3 (+3.44%) | 61,000 |
23 Nov 2021 | HKD | 9 | 9 | 8.7 | 8.72 | 8.72 | -0.44 (-4.80%) | 47,000 |
22 Nov 2021 | HKD | 9.42 | 9.42 | 8.72 | 9.16 | 9.16 | -0.24 (-2.55%) | 38,000 |
19 Nov 2021 | HKD | 9 | 9.4 | 8.55 | 9.4 | 9.4 | +0.32 (+3.52%) | 89,000 |
18 Nov 2021 | HKD | 9.5 | 9.8 | 9.08 | 9.08 | 9.08 | -0.42 (-4.42%) | 64,500 |
17 Nov 2021 | HKD | 10.48 | 10.5 | 9.21 | 9.5 | 9.5 | -0.58 (-5.75%) | 175,000 |
16 Nov 2021 | HKD | 9.84 | 10.88 | 9.84 | 10.08 | 10.08 | +0.24 (+2.44%) | 530,000 |
15 Nov 2021 | HKD | 9.69 | 10.02 | 9.3 | 9.84 | 9.84 | +0.82 (+9.09%) | 423,000 |
12 Nov 2021 | HKD | 7.8 | 9.58 | 7.8 | 9.02 | 9.02 | +1.29 (+16.69%) | 362,500 |
11 Nov 2021 | HKD | 7.51 | 7.79 | 7.51 | 7.73 | 7.73 | +0.21 (+2.79%) | 50,500 |
10 Nov 2021 | HKD | 7.25 | 7.69 | 7.25 | 7.52 | 7.52 | +0.13 (+1.76%) | 69,000 |
9 Nov 2021 | HKD | 7.28 | 7.64 | 7.25 | 7.39 | 7.39 | +0.15 (+2.07%) | 55,000 |
8 Nov 2021 | HKD | 7.25 | 7.27 | 6.91 | 7.24 | 7.24 | -0.04 (-0.55%) | 124,000 |
5 Nov 2021 | HKD | 7.5 | 7.8 | 7.23 | 7.28 | 7.28 | -0.22 (-2.93%) | 190,500 |
4 Nov 2021 | HKD | 8.1 | 8.3 | 7.45 | 7.5 | 7.5 | -0.6 (-7.41%) | 413,000 |
3 Nov 2021 | HKD | 8.99 | 8.99 | 8.08 | 8.1 | 8.1 | -0.89 (-9.90%) | 169,500 |
2 Nov 2021 | HKD | 8.78 | 9.53 | 8.5 | 8.99 | 8.99 | +0.23 (+2.63%) | 520,500 |
1 Nov 2021 | HKD | 9.98 | 9.99 | 8.76 | 8.76 | 8.76 | -1.21 (-12.14%) | 256,500 |
29 Oct 2021 | HKD | 10.02 | 10.3 | 9.66 | 9.97 | 9.97 | -0.05 (-0.50%) | 131,000 |
28 Oct 2021 | HKD | 10.32 | 10.4 | 9.99 | 10.02 | 10.02 | -0.52 (-4.93%) | 228,500 |
27 Oct 2021 | HKD | 10.6 | 10.6 | 10.5 | 10.54 | 10.54 | -0.28 (-2.59%) | 92,500 |