Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | +0.01 (+1.19%) | 680,000 |
30 Nov 2021 | HKD | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -0.04 (-4.55%) | 430,000 |
29 Nov 2021 | HKD | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 975,000 |
26 Nov 2021 | HKD | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 485,000 |
25 Nov 2021 | HKD | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 405,000 |
24 Nov 2021 | HKD | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | +0.04 (+4.76%) | 1,975,000 |
23 Nov 2021 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 355,000 |
22 Nov 2021 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 1,075,000 |
19 Nov 2021 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 115,000 |
18 Nov 2021 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 785,000 |
17 Nov 2021 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 320,000 |
16 Nov 2021 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | +0.01 (+1.23%) | 925,000 |
15 Nov 2021 | HKD | 0.77 | 0.88 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 3,820,009 |
12 Nov 2021 | HKD | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,810,000 |
11 Nov 2021 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,245,000 |
10 Nov 2021 | HKD | 0.77 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 730,000 |
9 Nov 2021 | HKD | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 1,295,000 |
8 Nov 2021 | HKD | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | 0.0 (0.0%) | 1,015,000 |
5 Nov 2021 | HKD | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | 0.0 (0.0%) | 2,230,000 |
4 Nov 2021 | HKD | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,970,000 |
3 Nov 2021 | HKD | 0.77 | 0.81 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 640,000 |
2 Nov 2021 | HKD | 0.8 | 0.8 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,045,000 |
1 Nov 2021 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 135,000 |
29 Oct 2021 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 215,000 |
28 Oct 2021 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
27 Oct 2021 | HKD | 0.82 | 0.82 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 2,126,937 |
26 Oct 2021 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 25,000 |
25 Oct 2021 | HKD | 0.8 | 0.84 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 1,050,000 |
22 Oct 2021 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 280,000 |
21 Oct 2021 | HKD | 0.78 | 0.84 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 3,150,000 |