Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 4.4 | 5.09 | 4.4 | 4.83 | 4.83 | +0.44 (+10.02%) | 35,960,000 |
30 Nov 2021 | HKD | 3.61 | 4.64 | 3.61 | 4.39 | 4.39 | +0.81 (+22.63%) | 67,566,000 |
29 Nov 2021 | HKD | 3.53 | 3.78 | 3.52 | 3.58 | 3.58 | +0.05 (+1.42%) | 19,374,000 |
26 Nov 2021 | HKD | 3.48 | 3.63 | 3.47 | 3.53 | 3.53 | +0.05 (+1.44%) | 11,018,000 |
25 Nov 2021 | HKD | 3.4 | 3.53 | 3.4 | 3.48 | 3.48 | +0.08 (+2.35%) | 10,582,000 |
24 Nov 2021 | HKD | 3.4 | 3.45 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 3,488,000 |
23 Nov 2021 | HKD | 3.4 | 3.5 | 3.29 | 3.4 | 3.4 | 0.0 (0.0%) | 3,490,000 |
22 Nov 2021 | HKD | 3.48 | 3.51 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 2,852,000 |
19 Nov 2021 | HKD | 3.56 | 3.58 | 3.32 | 3.41 | 3.41 | -0.14 (-3.94%) | 6,048,000 |
18 Nov 2021 | HKD | 3.45 | 3.6 | 3.31 | 3.55 | 3.55 | +0.12 (+3.50%) | 14,348,000 |
17 Nov 2021 | HKD | 3.69 | 3.79 | 3.36 | 3.43 | 3.43 | -0.25 (-6.79%) | 16,950,000 |
16 Nov 2021 | HKD | 3.5 | 3.72 | 3.46 | 3.68 | 3.68 | +0.22 (+6.36%) | 29,444,000 |
15 Nov 2021 | HKD | 3.51 | 3.55 | 3.28 | 3.46 | 3.46 | -0.04 (-1.14%) | 9,644,000 |
12 Nov 2021 | HKD | 3.4 | 3.6 | 3.4 | 3.5 | 3.5 | +0.11 (+3.24%) | 17,698,000 |
11 Nov 2021 | HKD | 3.38 | 3.46 | 3.32 | 3.39 | 3.39 | +0.01 (+0.30%) | 7,966,000 |
10 Nov 2021 | HKD | 3.41 | 3.43 | 3.35 | 3.38 | 3.38 | -0.03 (-0.88%) | 7,814,000 |
9 Nov 2021 | HKD | 3.31 | 3.46 | 3.31 | 3.41 | 3.41 | +0.11 (+3.33%) | 7,381,200 |
8 Nov 2021 | HKD | 3.36 | 3.54 | 3.26 | 3.3 | 3.3 | -0.05 (-1.49%) | 6,044,000 |
5 Nov 2021 | HKD | 3.4 | 3.58 | 3.32 | 3.35 | 3.35 | -0.04 (-1.18%) | 10,422,000 |
4 Nov 2021 | HKD | 3.24 | 3.4 | 3.23 | 3.39 | 3.39 | +0.15 (+4.63%) | 7,096,000 |
3 Nov 2021 | HKD | 3.25 | 3.29 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 3,210,000 |
2 Nov 2021 | HKD | 3.3 | 3.4 | 3.2 | 3.24 | 3.24 | -0.06 (-1.82%) | 5,094,000 |
1 Nov 2021 | HKD | 3.86 | 3.86 | 3.17 | 3.3 | 3.3 | -0.51 (-13.39%) | 11,750,000 |
29 Oct 2021 | HKD | 3.77 | 3.88 | 3.77 | 3.81 | 3.81 | +0.05 (+1.33%) | 21,242,000 |
28 Oct 2021 | HKD | 3.79 | 3.88 | 3.74 | 3.76 | 3.76 | +0.01 (+0.27%) | 18,420,000 |
27 Oct 2021 | HKD | 3.82 | 3.82 | 3.65 | 3.75 | 3.75 | -0.03 (-0.79%) | 9,548,000 |
26 Oct 2021 | HKD | 3.78 | 3.84 | 3.72 | 3.78 | 3.78 | +0.01 (+0.27%) | 5,884,000 |
25 Oct 2021 | HKD | 3.73 | 3.88 | 3.7 | 3.77 | 3.77 | +0.04 (+1.07%) | 4,920,000 |
22 Oct 2021 | HKD | 3.57 | 3.74 | 3.57 | 3.73 | 3.73 | +0.16 (+4.48%) | 8,506,000 |
21 Oct 2021 | HKD | 3.64 | 3.7 | 3.5 | 3.57 | 3.57 | -0.06 (-1.65%) | 5,756,000 |