Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 8.33 | 8.47 | 8.28 | 8.43 | 8.43 | +0.11 (+1.32%) | 1,240,400 |
7 Dec 2021 | HKD | 8.14 | 8.4 | 8.13 | 8.32 | 8.32 | +0.29 (+3.61%) | 1,874,367 |
6 Dec 2021 | HKD | 8.35 | 8.35 | 8.02 | 8.03 | 8.03 | -0.32 (-3.83%) | 3,606,157 |
3 Dec 2021 | HKD | 8.47 | 8.49 | 8.2 | 8.35 | 8.35 | -0.16 (-1.88%) | 3,252,875 |
2 Dec 2021 | HKD | 8.53 | 8.64 | 8.43 | 8.51 | 8.51 | -0.05 (-0.58%) | 1,348,400 |
1 Dec 2021 | HKD | 8.63 | 8.66 | 8.55 | 8.56 | 8.56 | -0.08 (-0.93%) | 1,140,000 |
30 Nov 2021 | HKD | 8.68 | 8.89 | 8.56 | 8.64 | 8.64 | -0.09 (-1.03%) | 4,298,144 |
29 Nov 2021 | HKD | 8.6 | 8.8 | 8.51 | 8.73 | 8.73 | 0.0 (0.0%) | 1,561,200 |
26 Nov 2021 | HKD | 8.97 | 9 | 8.69 | 8.73 | 8.73 | -0.22 (-2.46%) | 2,546,000 |
25 Nov 2021 | HKD | 8.9 | 9.02 | 8.7 | 8.95 | 8.95 | +0.05 (+0.56%) | 2,894,000 |
24 Nov 2021 | HKD | 8.99 | 9.06 | 8.84 | 8.9 | 8.9 | -0.11 (-1.22%) | 2,462,553 |
23 Nov 2021 | HKD | 9.15 | 9.2 | 8.96 | 9.01 | 9.01 | -0.14 (-1.53%) | 3,534,200 |
22 Nov 2021 | HKD | 8.7 | 9.25 | 8.7 | 9.15 | 9.15 | +0.46 (+5.29%) | 6,330,800 |
19 Nov 2021 | HKD | 8.52 | 8.71 | 8.45 | 8.69 | 8.69 | +0.17 (+2.00%) | 2,968,600 |
18 Nov 2021 | HKD | 8.6 | 8.6 | 8.46 | 8.52 | 8.52 | -0.08 (-0.93%) | 1,867,568 |
17 Nov 2021 | HKD | 8.45 | 8.66 | 8.42 | 8.6 | 8.6 | +0.18 (+2.14%) | 2,829,400 |
16 Nov 2021 | HKD | 8.4 | 8.49 | 8.29 | 8.42 | 8.42 | +0.03 (+0.36%) | 2,066,705 |
15 Nov 2021 | HKD | 8.68 | 8.68 | 8.32 | 8.39 | 8.39 | -0.16 (-1.87%) | 2,119,300 |
12 Nov 2021 | HKD | 8.66 | 8.67 | 8.39 | 8.55 | 8.55 | -0.03 (-0.35%) | 2,033,405 |
11 Nov 2021 | HKD | 8.28 | 8.58 | 8.28 | 8.58 | 8.58 | +0.25 (+3.00%) | 3,712,000 |
10 Nov 2021 | HKD | 8.3 | 8.33 | 8.05 | 8.33 | 8.33 | +0.03 (+0.36%) | 4,051,798 |
9 Nov 2021 | HKD | 8.3 | 8.51 | 8.19 | 8.3 | 8.3 | -0.03 (-0.36%) | 2,971,400 |
8 Nov 2021 | HKD | 8.4 | 8.43 | 8.28 | 8.33 | 8.33 | +0.05 (+0.60%) | 1,587,600 |
5 Nov 2021 | HKD | 8.46 | 8.5 | 8.2 | 8.28 | 8.28 | -0.21 (-2.47%) | 2,456,600 |
4 Nov 2021 | HKD | 8.16 | 8.6 | 8.16 | 8.49 | 8.49 | +0.31 (+3.79%) | 3,275,600 |
3 Nov 2021 | HKD | 8.2 | 8.29 | 8.11 | 8.18 | 8.18 | +0.04 (+0.49%) | 3,257,331 |
2 Nov 2021 | HKD | 8.42 | 8.45 | 8.12 | 8.14 | 8.14 | -0.14 (-1.69%) | 4,923,200 |
1 Nov 2021 | HKD | 8.71 | 8.71 | 7.82 | 8.28 | 8.28 | -0.61 (-6.86%) | 15,710,600 |
29 Oct 2021 | HKD | 8.8 | 9.11 | 8.66 | 8.89 | 8.89 | +0.24 (+2.77%) | 13,422,800 |
28 Oct 2021 | HKD | 8.89 | 9.04 | 8.65 | 8.65 | 8.65 | -0.24 (-2.70%) | 6,426,033 |