Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 1.9 | 1.9 | 1.79 | 1.82 | 1.82 | -0.08 (-4.21%) | 13,744,000 |
30 Nov 2021 | HKD | 1.92 | 1.93 | 1.85 | 1.9 | 1.9 | -0.02 (-1.04%) | 10,482,000 |
29 Nov 2021 | HKD | 1.86 | 1.94 | 1.82 | 1.92 | 1.92 | +0.03 (+1.59%) | 14,497,000 |
26 Nov 2021 | HKD | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -0.03 (-1.56%) | 6,947,200 |
25 Nov 2021 | HKD | 1.96 | 1.97 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 11,862,000 |
24 Nov 2021 | HKD | 1.83 | 1.94 | 1.83 | 1.93 | 1.93 | +0.13 (+7.22%) | 25,438,400 |
23 Nov 2021 | HKD | 1.75 | 1.82 | 1.74 | 1.8 | 1.8 | +0.04 (+2.27%) | 14,577,600 |
22 Nov 2021 | HKD | 1.7 | 1.76 | 1.7 | 1.76 | 1.76 | +0.03 (+1.73%) | 13,412,000 |
19 Nov 2021 | HKD | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | +0.04 (+2.37%) | 16,518,570 |
18 Nov 2021 | HKD | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 12,103,200 |
17 Nov 2021 | HKD | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 5,154,000 |
16 Nov 2021 | HKD | 1.71 | 1.73 | 1.67 | 1.72 | 1.72 | +0.02 (+1.18%) | 8,116,400 |
15 Nov 2021 | HKD | 1.72 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 12,681,600 |
12 Nov 2021 | HKD | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 16,226,000 |
11 Nov 2021 | HKD | 1.71 | 1.76 | 1.69 | 1.73 | 1.73 | +0.02 (+1.17%) | 15,522,400 |
10 Nov 2021 | HKD | 1.7 | 1.72 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 13,746,000 |
9 Nov 2021 | HKD | 1.67 | 1.7 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 6,916,400 |
8 Nov 2021 | HKD | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | +0.05 (+3.09%) | 7,958,000 |
5 Nov 2021 | HKD | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 3,264,301 |
4 Nov 2021 | HKD | 1.6 | 1.69 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 16,726,400 |
3 Nov 2021 | HKD | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,581,200 |
2 Nov 2021 | HKD | 1.64 | 1.66 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 3,286,000 |
1 Nov 2021 | HKD | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,011,200 |
29 Oct 2021 | HKD | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 2,532,800 |
28 Oct 2021 | HKD | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 1,314,000 |
27 Oct 2021 | HKD | 1.63 | 1.65 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 2,692,000 |
26 Oct 2021 | HKD | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,829,600 |
25 Oct 2021 | HKD | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 2,371,394 |
22 Oct 2021 | HKD | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,238,000 |
21 Oct 2021 | HKD | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 3,740,400 |