Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 4.59 | 4.84 | 4.53 | 4.6 | 4.6 | +0.05 (+1.10%) | 6,530,000 |
30 Nov 2021 | HKD | 4.54 | 4.63 | 4.48 | 4.55 | 4.55 | -0.03 (-0.66%) | 2,179,063 |
29 Nov 2021 | HKD | 4.57 | 4.65 | 4.5 | 4.58 | 4.58 | +0.01 (+0.22%) | 4,116,000 |
26 Nov 2021 | HKD | 4.47 | 4.63 | 4.47 | 4.57 | 4.57 | +0.04 (+0.88%) | 2,198,000 |
25 Nov 2021 | HKD | 4.47 | 4.54 | 4.47 | 4.53 | 4.53 | 0.0 (0.0%) | 2,508,000 |
24 Nov 2021 | HKD | 4.57 | 4.63 | 4.51 | 4.53 | 4.53 | -0.08 (-1.74%) | 1,000,000 |
23 Nov 2021 | HKD | 4.6 | 4.67 | 4.56 | 4.61 | 4.61 | -0.01 (-0.22%) | 1,034,000 |
22 Nov 2021 | HKD | 4.59 | 4.68 | 4.58 | 4.62 | 4.62 | 0.0 (0.0%) | 1,234,000 |
19 Nov 2021 | HKD | 4.67 | 4.68 | 4.58 | 4.62 | 4.62 | -0.03 (-0.65%) | 1,882,000 |
18 Nov 2021 | HKD | 4.68 | 4.68 | 4.58 | 4.65 | 4.65 | -0.03 (-0.64%) | 1,756,000 |
17 Nov 2021 | HKD | 4.56 | 4.75 | 4.56 | 4.68 | 4.68 | +0.07 (+1.52%) | 2,488,000 |
16 Nov 2021 | HKD | 4.69 | 4.69 | 4.5 | 4.61 | 4.61 | -0.09 (-1.91%) | 5,514,000 |
15 Nov 2021 | HKD | 4.44 | 4.8 | 4.38 | 4.7 | 4.7 | +0.22 (+4.91%) | 8,542,000 |
12 Nov 2021 | HKD | 4.5 | 4.52 | 4.44 | 4.48 | 4.48 | -0.05 (-1.10%) | 1,832,000 |
11 Nov 2021 | HKD | 4.42 | 4.53 | 4.31 | 4.53 | 4.53 | +0.16 (+3.66%) | 2,144,000 |
10 Nov 2021 | HKD | 4.43 | 4.49 | 4.33 | 4.37 | 4.37 | -0.05 (-1.13%) | 2,682,000 |
9 Nov 2021 | HKD | 4.31 | 4.43 | 4.15 | 4.42 | 4.42 | +0.08 (+1.84%) | 10,612,000 |
8 Nov 2021 | HKD | 4.49 | 4.57 | 4.22 | 4.34 | 4.34 | -0.16 (-3.56%) | 10,272,000 |
5 Nov 2021 | HKD | 4.58 | 4.6 | 4.45 | 4.5 | 4.5 | -0.12 (-2.60%) | 11,198,000 |
4 Nov 2021 | HKD | 4.53 | 4.62 | 4.49 | 4.62 | 4.62 | +0.09 (+1.99%) | 4,736,000 |
3 Nov 2021 | HKD | 4.65 | 4.7 | 4.53 | 4.53 | 4.53 | -0.1 (-2.16%) | 2,634,000 |
2 Nov 2021 | HKD | 4.9 | 4.9 | 4.62 | 4.63 | 4.63 | -0.18 (-3.74%) | 4,534,000 |
1 Nov 2021 | HKD | 4.63 | 4.81 | 4.56 | 4.81 | 4.81 | +0.11 (+2.34%) | 8,422,000 |
29 Oct 2021 | HKD | 4.56 | 4.7 | 4.5 | 4.7 | 4.7 | +0.1 (+2.17%) | 3,426,000 |
28 Oct 2021 | HKD | 4.63 | 4.73 | 4.52 | 4.6 | 4.6 | -0.06 (-1.29%) | 3,460,000 |
27 Oct 2021 | HKD | 4.74 | 4.95 | 4.57 | 4.66 | 4.66 | -0.14 (-2.92%) | 5,706,200 |
26 Oct 2021 | HKD | 4.71 | 4.85 | 4.71 | 4.8 | 4.8 | +0.08 (+1.69%) | 2,760,000 |
25 Oct 2021 | HKD | 4.75 | 4.83 | 4.67 | 4.72 | 4.72 | -0.1 (-2.07%) | 3,036,000 |
22 Oct 2021 | HKD | 4.81 | 4.9 | 4.74 | 4.82 | 4.82 | 0.0 (0.0%) | 5,278,000 |
21 Oct 2021 | HKD | 4.89 | 5.01 | 4.82 | 4.82 | 4.82 | -0.1 (-2.03%) | 2,544,000 |