Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | HKD | 5.99 | 6.34 | 5.9 | 6.25 | 6.25 | +0.26 (+4.34%) | 291,000 |
8 Dec 2021 | HKD | 6 | 6 | 5.99 | 5.99 | 5.99 | -0.01 (-0.17%) | 31,000 |
7 Dec 2021 | HKD | 5.93 | 6 | 5.93 | 6 | 6 | +0.16 (+2.74%) | 12,000 |
6 Dec 2021 | HKD | 6.04 | 6.04 | 5.84 | 5.84 | 5.84 | -0.34 (-5.50%) | 24,000 |
3 Dec 2021 | HKD | 6 | 6.2 | 5.99 | 6.18 | 6.18 | +0.18 (+3%) | 33,000 |
2 Dec 2021 | HKD | 6.19 | 6.19 | 6 | 6 | 6 | -0.19 (-3.07%) | 24,000 |
1 Dec 2021 | HKD | 5.99 | 6.2 | 5.99 | 6.19 | 6.19 | +0.2 (+3.34%) | 38,000 |
30 Nov 2021 | HKD | 5.92 | 6.1 | 5.92 | 5.99 | 5.99 | +0.07 (+1.18%) | 30,564 |
29 Nov 2021 | HKD | 6 | 6 | 5.6 | 5.92 | 5.92 | -0.19 (-3.11%) | 27,000 |
26 Nov 2021 | HKD | 6.15 | 6.15 | 6.11 | 6.11 | 6.11 | -0.04 (-0.65%) | 19,000 |
25 Nov 2021 | HKD | 6 | 6.15 | 5.97 | 6.15 | 6.15 | +0.15 (+2.50%) | 61,000 |
24 Nov 2021 | HKD | 6 | 6 | 6 | 6 | 6 | -0.05 (-0.83%) | 3,000 |
23 Nov 2021 | HKD | 6.24 | 6.24 | 6.03 | 6.05 | 6.05 | -0.05 (-0.82%) | 57,000 |
22 Nov 2021 | HKD | 5.86 | 6.1 | 5.86 | 6.1 | 6.1 | +0.04 (+0.66%) | 6,000 |
19 Nov 2021 | HKD | 5.83 | 6.06 | 5.83 | 6.06 | 6.06 | +0.07 (+1.17%) | 58,000 |
18 Nov 2021 | HKD | 5.98 | 6.17 | 5.98 | 5.99 | 5.99 | -0.12 (-1.96%) | 28,000 |
17 Nov 2021 | HKD | 6.28 | 6.29 | 6.11 | 6.11 | 6.11 | -0.17 (-2.71%) | 43,000 |
16 Nov 2021 | HKD | 6.49 | 6.5 | 6.2 | 6.28 | 6.28 | -0.21 (-3.24%) | 80,000 |
15 Nov 2021 | HKD | 5.91 | 6.5 | 5.7 | 6.49 | 6.49 | +0.54 (+9.08%) | 176,000 |
12 Nov 2021 | HKD | 5.9 | 6.01 | 5.81 | 5.95 | 5.95 | -0.08 (-1.33%) | 135,000 |
11 Nov 2021 | HKD | 5.97 | 6.22 | 5.95 | 6.03 | 6.03 | +0.05 (+0.84%) | 62,000 |
10 Nov 2021 | HKD | 5.89 | 5.98 | 5.89 | 5.98 | 5.98 | 0.0 (0.0%) | 13,000 |
9 Nov 2021 | HKD | 6 | 6.08 | 5.89 | 5.98 | 5.98 | -0.04 (-0.66%) | 73,000 |
8 Nov 2021 | HKD | 5.76 | 6.02 | 5.76 | 6.02 | 6.02 | +0.04 (+0.67%) | 11,000 |
5 Nov 2021 | HKD | 6.29 | 6.29 | 5.9 | 5.98 | 5.98 | -0.28 (-4.47%) | 162,000 |
4 Nov 2021 | HKD | 6.11 | 6.32 | 6.11 | 6.26 | 6.26 | +0.39 (+6.64%) | 256,000 |
3 Nov 2021 | HKD | 5.9 | 5.94 | 5.8 | 5.87 | 5.87 | -0.09 (-1.51%) | 40,000 |
2 Nov 2021 | HKD | 6.06 | 6.06 | 5.9 | 5.96 | 5.96 | -0.15 (-2.45%) | 152,000 |
1 Nov 2021 | HKD | 6.18 | 6.18 | 6.03 | 6.11 | 6.11 | -0.16 (-2.55%) | 15,000 |
29 Oct 2021 | HKD | 6.29 | 6.29 | 6.12 | 6.27 | 6.27 | +0.12 (+1.95%) | 42,000 |