Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | HKD | 1.29 | 1.34 | 1.27 | 1.32 | 1.32 | +0.04 (+3.13%) | 23,186,000 |
8 Dec 2021 | HKD | 1.29 | 1.37 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 41,846,000 |
7 Dec 2021 | HKD | 1.23 | 1.3 | 1.2 | 1.28 | 1.28 | +0.07 (+5.79%) | 20,388,000 |
6 Dec 2021 | HKD | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -0.04 (-3.20%) | 9,604,000 |
3 Dec 2021 | HKD | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 9,784,000 |
2 Dec 2021 | HKD | 1.27 | 1.32 | 1.19 | 1.24 | 1.24 | -0.05 (-3.88%) | 23,130,000 |
1 Dec 2021 | HKD | 1.17 | 1.31 | 1.15 | 1.29 | 1.29 | +0.12 (+10.26%) | 54,728,000 |
30 Nov 2021 | HKD | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 19,412,000 |
29 Nov 2021 | HKD | 1.11 | 1.18 | 1.07 | 1.15 | 1.15 | +0.04 (+3.60%) | 24,810,000 |
26 Nov 2021 | HKD | 1.05 | 1.17 | 1.01 | 1.11 | 1.11 | +0.19 (+20.65%) | 82,124,000 |
25 Nov 2021 | HKD | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | +0.03 (+3.37%) | 5,312,000 |
24 Nov 2021 | HKD | 0.88 | 0.9 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,295,287 |
23 Nov 2021 | HKD | 0.88 | 0.9 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 2,522,000 |
22 Nov 2021 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 684,000 |
19 Nov 2021 | HKD | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 7,142,000 |
18 Nov 2021 | HKD | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 5,552,000 |
17 Nov 2021 | HKD | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,586,000 |
16 Nov 2021 | HKD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 14,349,280 |
15 Nov 2021 | HKD | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 6,812,000 |
12 Nov 2021 | HKD | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 4,916,000 |
11 Nov 2021 | HKD | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | +0.01 (+1.16%) | 4,498,000 |
10 Nov 2021 | HKD | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | -0.01 (-1.15%) | 9,450,000 |
9 Nov 2021 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 3,690,000 |
8 Nov 2021 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 4,778,000 |
5 Nov 2021 | HKD | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -0.04 (-4.40%) | 6,380,000 |
4 Nov 2021 | HKD | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | +0.03 (+3.41%) | 19,972,000 |
3 Nov 2021 | HKD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 4,690,000 |
2 Nov 2021 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 2,078,000 |
1 Nov 2021 | HKD | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 4,338,000 |
29 Oct 2021 | HKD | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | +0.02 (+2.22%) | 3,740,000 |