Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 3.39 | 3.39 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 143,000 |
14 Dec 2021 | HKD | 3.46 | 3.46 | 3.32 | 3.39 | 3.39 | -0.07 (-2.02%) | 265,500 |
13 Dec 2021 | HKD | 3.38 | 3.46 | 3.33 | 3.46 | 3.46 | +0.01 (+0.29%) | 21,500 |
10 Dec 2021 | HKD | 3.53 | 3.58 | 3.38 | 3.45 | 3.45 | -0.09 (-2.54%) | 40,500 |
9 Dec 2021 | HKD | 3.42 | 3.57 | 3.36 | 3.54 | 3.54 | +0.02 (+0.57%) | 181,000 |
8 Dec 2021 | HKD | 3.45 | 3.52 | 3.38 | 3.52 | 3.52 | +0.11 (+3.23%) | 54,500 |
7 Dec 2021 | HKD | 3.25 | 3.41 | 3.25 | 3.41 | 3.41 | +0.08 (+2.40%) | 64,500 |
6 Dec 2021 | HKD | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | +0.11 (+3.42%) | 161,000 |
3 Dec 2021 | HKD | 3.25 | 3.31 | 3.21 | 3.22 | 3.22 | -0.09 (-2.72%) | 176,500 |
2 Dec 2021 | HKD | 3.28 | 3.34 | 3.24 | 3.31 | 3.31 | -0.03 (-0.90%) | 234,500 |
1 Dec 2021 | HKD | 3.45 | 3.46 | 3.29 | 3.34 | 3.34 | -0.11 (-3.19%) | 327,500 |
30 Nov 2021 | HKD | 3.72 | 3.75 | 3.33 | 3.45 | 3.45 | -0.34 (-8.97%) | 820,500 |
29 Nov 2021 | HKD | 3.4 | 3.96 | 3.4 | 3.79 | 3.79 | +0.39 (+11.47%) | 545,000 |
26 Nov 2021 | HKD | 3.22 | 3.4 | 3.22 | 3.4 | 3.4 | +0.1 (+3.03%) | 250,000 |
25 Nov 2021 | HKD | 3.29 | 3.3 | 3.23 | 3.3 | 3.3 | 0.0 (0.0%) | 333,000 |
24 Nov 2021 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 1,000 |
23 Nov 2021 | HKD | 3.5 | 3.51 | 3.3 | 3.35 | 3.35 | -0.08 (-2.33%) | 97,000 |
22 Nov 2021 | HKD | 3.49 | 3.5 | 3.38 | 3.43 | 3.43 | -0.03 (-0.87%) | 27,000 |
19 Nov 2021 | HKD | 3.46 | 3.54 | 3.37 | 3.46 | 3.46 | +0.01 (+0.29%) | 142,000 |
18 Nov 2021 | HKD | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | +0.08 (+2.37%) | 7,000 |
17 Nov 2021 | HKD | 3.29 | 3.37 | 3.2 | 3.37 | 3.37 | +0.07 (+2.12%) | 321,000 |
16 Nov 2021 | HKD | 3.3 | 3.31 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 142,500 |
15 Nov 2021 | HKD | 3.31 | 3.31 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 2,500 |
12 Nov 2021 | HKD | 3.29 | 3.46 | 3.28 | 3.33 | 3.33 | -0.05 (-1.48%) | 200,000 |
11 Nov 2021 | HKD | 3.36 | 3.38 | 3.29 | 3.38 | 3.38 | 0.0 (0.0%) | 181,500 |
10 Nov 2021 | HKD | 3.4 | 3.45 | 3.38 | 3.38 | 3.38 | +0.05 (+1.50%) | 20,000 |
9 Nov 2021 | HKD | 3.26 | 3.47 | 3.26 | 3.33 | 3.33 | -0.05 (-1.48%) | 317,000 |
8 Nov 2021 | HKD | 3.32 | 3.38 | 3.24 | 3.38 | 3.38 | +0.05 (+1.50%) | 155,500 |
5 Nov 2021 | HKD | 3.43 | 3.43 | 3.3 | 3.33 | 3.33 | -0.08 (-2.35%) | 16,000 |
4 Nov 2021 | HKD | 3.45 | 3.52 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 234,500 |