Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | HKD | 8.55 | 8.78 | 8.36 | 8.65 | 8.65 | +0.25 (+2.98%) | 144,100 |
8 Dec 2021 | HKD | 8.53 | 8.66 | 8.24 | 8.4 | 8.4 | -0.29 (-3.34%) | 164,700 |
7 Dec 2021 | HKD | 8.6 | 8.76 | 8.38 | 8.69 | 8.69 | +0.31 (+3.70%) | 159,800 |
6 Dec 2021 | HKD | 8.34 | 8.75 | 8.34 | 8.38 | 8.38 | -0.23 (-2.67%) | 125,900 |
3 Dec 2021 | HKD | 8.55 | 8.8 | 8.55 | 8.61 | 8.61 | -0.12 (-1.37%) | 136,600 |
2 Dec 2021 | HKD | 8.63 | 8.81 | 8.06 | 8.73 | 8.73 | -0.05 (-0.57%) | 134,200 |
1 Dec 2021 | HKD | 8.38 | 8.96 | 8.38 | 8.78 | 8.78 | +0.39 (+4.65%) | 192,400 |
30 Nov 2021 | HKD | 8.68 | 9.03 | 8.39 | 8.39 | 8.39 | -0.2 (-2.33%) | 798,900 |
29 Nov 2021 | HKD | 8.18 | 8.8 | 8.18 | 8.59 | 8.59 | +0.44 (+5.40%) | 443,600 |
26 Nov 2021 | HKD | 8.05 | 8.52 | 7.92 | 8.15 | 8.15 | -0.09 (-1.09%) | 583,500 |
25 Nov 2021 | HKD | 7.72 | 9.92 | 7.72 | 8.24 | 8.24 | +0.52 (+6.74%) | 903,000 |
24 Nov 2021 | HKD | 7.93 | 7.93 | 7.61 | 7.72 | 7.72 | -0.31 (-3.86%) | 820,900 |
23 Nov 2021 | HKD | 8.06 | 8.16 | 7.89 | 8.03 | 8.03 | -0.02 (-0.25%) | 355,800 |
22 Nov 2021 | HKD | 8.02 | 8.28 | 8 | 8.05 | 8.05 | -0.12 (-1.47%) | 208,500 |
19 Nov 2021 | HKD | 8.13 | 8.2 | 8.1 | 8.17 | 8.17 | +0.05 (+0.62%) | 53,300 |
18 Nov 2021 | HKD | 8.3 | 8.4 | 8.1 | 8.12 | 8.12 | -0.19 (-2.29%) | 106,400 |
17 Nov 2021 | HKD | 8.43 | 8.51 | 8.3 | 8.31 | 8.31 | -0.09 (-1.07%) | 48,500 |
16 Nov 2021 | HKD | 8.38 | 8.41 | 8.32 | 8.4 | 8.4 | +0.03 (+0.36%) | 8,500 |
15 Nov 2021 | HKD | 8.41 | 8.41 | 8.3 | 8.37 | 8.37 | +0.05 (+0.60%) | 8,600 |
12 Nov 2021 | HKD | 8.36 | 8.46 | 8.3 | 8.32 | 8.32 | -0.13 (-1.54%) | 82,300 |
11 Nov 2021 | HKD | 8.34 | 8.6 | 8.33 | 8.45 | 8.45 | -0.1 (-1.17%) | 65,300 |
10 Nov 2021 | HKD | 8.76 | 8.8 | 8.33 | 8.55 | 8.55 | -0.24 (-2.73%) | 81,200 |
9 Nov 2021 | HKD | 8.85 | 8.9 | 8.79 | 8.79 | 8.79 | -0.1 (-1.12%) | 103,200 |
8 Nov 2021 | HKD | 8.93 | 9.19 | 8.81 | 8.89 | 8.89 | -0.06 (-0.67%) | 45,930 |
5 Nov 2021 | HKD | 8.84 | 9.03 | 8.8 | 8.95 | 8.95 | +0.12 (+1.36%) | 28,600 |
4 Nov 2021 | HKD | 8.89 | 9 | 8.83 | 8.83 | 8.83 | -0.06 (-0.67%) | 25,100 |
3 Nov 2021 | HKD | 8.9 | 9.1 | 8.78 | 8.89 | 8.89 | +0.18 (+2.07%) | 73,600 |
2 Nov 2021 | HKD | 8.71 | 8.78 | 8.7 | 8.71 | 8.71 | -0.08 (-0.91%) | 42,870 |
1 Nov 2021 | HKD | 8.71 | 8.79 | 8.6 | 8.79 | 8.79 | +0.01 (+0.11%) | 376,000 |
29 Oct 2021 | HKD | 8.9 | 9.04 | 8.75 | 8.78 | 8.78 | -0.12 (-1.35%) | 21,700 |