Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | HKD | 23.55 | 25.3 | 23.2 | 24.75 | 24.75 | +1.2 (+5.10%) | 55,730,230 |
8 Dec 2021 | HKD | 22.25 | 23.75 | 22.2 | 23.55 | 23.55 | +1.35 (+6.08%) | 24,888,369 |
7 Dec 2021 | HKD | 22.45 | 22.8 | 21.45 | 22.2 | 22.2 | -0.05 (-0.22%) | 19,831,359 |
6 Dec 2021 | HKD | 22.2 | 24.2 | 22.15 | 22.25 | 22.25 | -0.4 (-1.77%) | 46,436,961 |
3 Dec 2021 | HKD | 21.8 | 23.6 | 21.25 | 22.65 | 22.65 | +1.15 (+5.35%) | 59,411,648 |
2 Dec 2021 | HKD | 21 | 22 | 20.6 | 21.5 | 21.5 | +0.1 (+0.47%) | 33,655,480 |
1 Dec 2021 | HKD | 20 | 21.75 | 19.72 | 21.4 | 21.4 | +1.15 (+5.68%) | 41,753,273 |
30 Nov 2021 | HKD | 20.5 | 21.3 | 19.74 | 20.25 | 20.25 | -0.25 (-1.22%) | 32,589,641 |
29 Nov 2021 | HKD | 19.2 | 20.85 | 18.82 | 20.5 | 20.5 | +1.22 (+6.33%) | 34,382,207 |
26 Nov 2021 | HKD | 19.48 | 19.8 | 19.02 | 19.28 | 19.28 | -0.22 (-1.13%) | 9,502,000 |
25 Nov 2021 | HKD | 19.08 | 20.6 | 18.94 | 19.5 | 19.5 | +0.7 (+3.72%) | 36,651,738 |
24 Nov 2021 | HKD | 17.46 | 18.82 | 17.34 | 18.8 | 18.8 | +1.46 (+8.42%) | 33,400,031 |
23 Nov 2021 | HKD | 18.02 | 18.2 | 17.18 | 17.34 | 17.34 | -0.8 (-4.41%) | 29,774,119 |
22 Nov 2021 | HKD | 18.42 | 18.78 | 18.12 | 18.14 | 18.14 | -0.28 (-1.52%) | 18,025,811 |
19 Nov 2021 | HKD | 18.14 | 18.42 | 17.9 | 18.42 | 18.42 | +0.18 (+0.99%) | 11,062,150 |
18 Nov 2021 | HKD | 18.58 | 18.64 | 18.12 | 18.24 | 18.24 | -0.32 (-1.72%) | 9,611,734 |
17 Nov 2021 | HKD | 18.42 | 18.88 | 18.06 | 18.56 | 18.56 | +0.3 (+1.64%) | 19,726,381 |
16 Nov 2021 | HKD | 18.16 | 18.26 | 17.76 | 18.26 | 18.26 | +0.1 (+0.55%) | 19,174,561 |
15 Nov 2021 | HKD | 18.44 | 18.54 | 17.74 | 18.16 | 18.16 | -0.3 (-1.63%) | 29,863,279 |
12 Nov 2021 | HKD | 18.76 | 18.92 | 18.2 | 18.46 | 18.46 | +0.1 (+0.54%) | 14,780,150 |
11 Nov 2021 | HKD | 18.4 | 18.68 | 17.84 | 18.36 | 18.36 | -0.02 (-0.11%) | 26,090,760 |
10 Nov 2021 | HKD | 19.44 | 19.66 | 17.66 | 18.38 | 18.38 | -1.06 (-5.45%) | 42,255,910 |
9 Nov 2021 | HKD | 19.5 | 20.35 | 19.04 | 19.44 | 19.44 | +0.2 (+1.04%) | 22,256,920 |
8 Nov 2021 | HKD | 19.7 | 19.9 | 18.6 | 19.24 | 19.24 | -0.46 (-2.34%) | 24,949,480 |
5 Nov 2021 | HKD | 21.05 | 21.05 | 19.56 | 19.7 | 19.7 | -1.25 (-5.97%) | 19,630,090 |
4 Nov 2021 | HKD | 20.75 | 21.1 | 20.05 | 20.95 | 20.95 | +0.65 (+3.20%) | 14,578,080 |
3 Nov 2021 | HKD | 20 | 21.35 | 20 | 20.3 | 20.3 | 0.0 (0.0%) | 20,248,350 |
2 Nov 2021 | HKD | 20.8 | 20.95 | 19.64 | 20.3 | 20.3 | -0.35 (-1.69%) | 21,830,529 |
1 Nov 2021 | HKD | 20.3 | 20.9 | 19.22 | 20.65 | 20.65 | +0.55 (+2.74%) | 30,555,619 |
29 Oct 2021 | HKD | 20.8 | 20.8 | 19.24 | 20.1 | 20.1 | -0.15 (-0.74%) | 23,964,721 |