Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | HKD | 4.82 | 4.82 | 4.73 | 4.78 | 4.78 | -0.02 (-0.42%) | 1,564,000 |
9 Dec 2021 | HKD | 4.8 | 4.83 | 4.72 | 4.8 | 4.8 | +0.02 (+0.42%) | 1,975,000 |
8 Dec 2021 | HKD | 4.76 | 4.78 | 4.65 | 4.78 | 4.78 | +0.03 (+0.63%) | 1,793,000 |
7 Dec 2021 | HKD | 4.67 | 4.78 | 4.63 | 4.75 | 4.75 | +0.15 (+3.26%) | 12,977,000 |
6 Dec 2021 | HKD | 4.63 | 4.7 | 4.52 | 4.6 | 4.6 | -0.07 (-1.50%) | 2,744,000 |
3 Dec 2021 | HKD | 4.46 | 4.75 | 4.46 | 4.67 | 4.67 | +0.03 (+0.65%) | 1,690,000 |
2 Dec 2021 | HKD | 4.71 | 4.78 | 4.63 | 4.64 | 4.64 | -0.07 (-1.49%) | 2,020,000 |
1 Dec 2021 | HKD | 4.5 | 4.8 | 4.5 | 4.71 | 4.71 | +0.16 (+3.52%) | 1,879,000 |
30 Nov 2021 | HKD | 4.55 | 4.75 | 4.55 | 4.55 | 4.55 | +0.02 (+0.44%) | 7,058,000 |
29 Nov 2021 | HKD | 4.61 | 4.75 | 4.49 | 4.53 | 4.53 | -0.07 (-1.52%) | 1,977,000 |
26 Nov 2021 | HKD | 4.58 | 4.73 | 4.57 | 4.6 | 4.6 | -0.13 (-2.75%) | 1,695,000 |
25 Nov 2021 | HKD | 4.59 | 4.82 | 4.52 | 4.73 | 4.73 | +0.1 (+2.16%) | 2,282,000 |
24 Nov 2021 | HKD | 4.48 | 4.71 | 4.41 | 4.63 | 4.63 | +0.15 (+3.35%) | 2,540,000 |
23 Nov 2021 | HKD | 4.47 | 4.55 | 4.36 | 4.48 | 4.48 | +0.01 (+0.22%) | 2,183,000 |
22 Nov 2021 | HKD | 4.39 | 4.6 | 4.39 | 4.47 | 4.47 | -0.04 (-0.89%) | 1,625,000 |
19 Nov 2021 | HKD | 4.33 | 4.54 | 4.28 | 4.51 | 4.51 | +0.13 (+2.97%) | 3,512,000 |
18 Nov 2021 | HKD | 4.45 | 4.45 | 4.25 | 4.38 | 4.38 | +0.02 (+0.46%) | 1,651,000 |
17 Nov 2021 | HKD | 4.41 | 4.42 | 4.31 | 4.36 | 4.36 | 0.0 (0.0%) | 1,219,000 |
16 Nov 2021 | HKD | 4.42 | 4.44 | 4.27 | 4.36 | 4.36 | +0.07 (+1.63%) | 1,720,000 |
15 Nov 2021 | HKD | 4.53 | 4.53 | 4.29 | 4.29 | 4.29 | -0.11 (-2.50%) | 1,823,000 |
12 Nov 2021 | HKD | 4.7 | 4.74 | 4.32 | 4.4 | 4.4 | -0.23 (-4.97%) | 2,618,000 |
11 Nov 2021 | HKD | 4.47 | 4.67 | 4.44 | 4.63 | 4.63 | +0.16 (+3.58%) | 1,868,000 |
10 Nov 2021 | HKD | 4.41 | 4.52 | 4.24 | 4.47 | 4.47 | +0.07 (+1.59%) | 1,955,000 |
9 Nov 2021 | HKD | 4.28 | 4.4 | 4.28 | 4.4 | 4.4 | +0.15 (+3.53%) | 1,201,000 |
8 Nov 2021 | HKD | 4.38 | 4.38 | 4.2 | 4.25 | 4.25 | -0.04 (-0.93%) | 1,464,000 |
5 Nov 2021 | HKD | 4.48 | 4.48 | 4.23 | 4.29 | 4.29 | -0.12 (-2.72%) | 1,726,000 |
4 Nov 2021 | HKD | 4.49 | 4.49 | 4.36 | 4.41 | 4.41 | -0.08 (-1.78%) | 1,522,000 |
3 Nov 2021 | HKD | 4.42 | 4.5 | 4.31 | 4.49 | 4.49 | -0.01 (-0.22%) | 1,832,000 |
2 Nov 2021 | HKD | 4.71 | 4.71 | 4.34 | 4.5 | 4.5 | -0.05 (-1.10%) | 2,036,000 |
1 Nov 2021 | HKD | 4.96 | 4.97 | 4.45 | 4.55 | 4.55 | -0.3 (-6.19%) | 2,294,000 |