Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | HKD | 21.4 | 21.68 | 21.4 | 21.66 | 21.66 | +0.16 (+0.74%) | 4,800 |
2 Dec 2021 | HKD | 21.52 | 21.6 | 21.5 | 21.5 | 21.5 | -1.22 (-5.37%) | 26,700 |
1 Dec 2021 | HKD | 22.38 | 22.72 | 22.38 | 22.72 | 22.72 | +0.18 (+0.80%) | 50,500 |
30 Nov 2021 | HKD | 22.84 | 22.84 | 22.38 | 22.54 | 22.54 | +0.26 (+1.17%) | 110,500 |
29 Nov 2021 | HKD | 22.22 | 22.36 | 22.22 | 22.28 | 22.28 | +0.04 (+0.18%) | 113,700 |
26 Nov 2021 | HKD | 22.8 | 22.8 | 22.24 | 22.24 | 22.24 | -0.56 (-2.46%) | 106,200 |
25 Nov 2021 | HKD | 22.68 | 22.84 | 22.68 | 22.8 | 22.8 | +0.26 (+1.15%) | 14,700 |
24 Nov 2021 | HKD | 22.52 | 22.62 | 22.52 | 22.54 | 22.54 | -0.04 (-0.18%) | 63,700 |
23 Nov 2021 | HKD | 23.08 | 23.08 | 22.48 | 22.58 | 22.58 | -0.76 (-3.26%) | 69,100 |
22 Nov 2021 | HKD | 23.36 | 23.36 | 23.34 | 23.34 | 23.34 | +0.16 (+0.69%) | 32,800 |
19 Nov 2021 | HKD | 23 | 23.24 | 23 | 23.18 | 23.18 | +0.54 (+2.39%) | 77,100 |
18 Nov 2021 | HKD | 22.6 | 22.68 | 22.58 | 22.64 | 22.64 | +0.16 (+0.71%) | 19,500 |
17 Nov 2021 | HKD | 22.5 | 22.5 | 22.48 | 22.48 | 22.48 | +0.28 (+1.26%) | 10,000 |
16 Nov 2021 | HKD | 22.22 | 22.24 | 22.2 | 22.2 | 22.2 | -0.08 (-0.36%) | 36,900 |
15 Nov 2021 | HKD | 22.3 | 22.34 | 22.26 | 22.28 | 22.28 | +0.44 (+2.01%) | 7,900 |
12 Nov 2021 | HKD | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | +0.08 (+0.37%) | 0 |
11 Nov 2021 | HKD | 21.68 | 21.78 | 21.68 | 21.76 | 21.76 | -0.54 (-2.42%) | 6,600 |
10 Nov 2021 | HKD | 22.14 | 22.3 | 22.14 | 22.3 | 22.3 | -0.2 (-0.89%) | 7,800 |
9 Nov 2021 | HKD | 22.48 | 22.5 | 22.48 | 22.5 | 22.5 | +0.04 (+0.18%) | 13,100 |
8 Nov 2021 | HKD | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.04 (-0.18%) | 0 |
5 Nov 2021 | HKD | 22.56 | 22.58 | 22.5 | 22.5 | 22.5 | +0.34 (+1.53%) | 26,600 |
4 Nov 2021 | HKD | 22.1 | 22.16 | 22.1 | 22.16 | 22.16 | +0.58 (+2.69%) | 4,300 |
3 Nov 2021 | HKD | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | +0.22 (+1.03%) | 500 |
2 Nov 2021 | HKD | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.0 (0.0%) | 0 |
1 Nov 2021 | HKD | 20.76 | 21.36 | 20.76 | 21.36 | 21.36 | +0.6 (+2.89%) | 31,900 |
29 Oct 2021 | HKD | 20.76 | 20.82 | 20.74 | 20.76 | 20.76 | +0.04 (+0.19%) | 7,600 |
28 Oct 2021 | HKD | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | +0.14 (+0.68%) | 400 |
27 Oct 2021 | HKD | 20.48 | 20.62 | 20.48 | 20.58 | 20.58 | -0.06 (-0.29%) | 27,900 |
26 Oct 2021 | HKD | 20.54 | 20.64 | 20.54 | 20.64 | 20.64 | +0.54 (+2.69%) | 93,600 |
25 Oct 2021 | HKD | 20 | 20.12 | 19.98 | 20.1 | 20.1 | -0.1 (-0.50%) | 60,500 |