Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.91 | 0.91 | 0.89 | 0.91 | 10.85 | -0.03 (-3.19%) | 8,610,000 |
30 Nov 2021 | HKD | 0.84 | 0.94 | 0.84 | 0.94 | 11.2077 | +0.1 (+11.90%) | 12,195,000 |
29 Nov 2021 | HKD | 0.83 | 0.85 | 0.8 | 0.84 | 10.0154 | +0.01 (+1.20%) | 150,000 |
26 Nov 2021 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 9.8962 | 0.0 (0.0%) | 0 |
25 Nov 2021 | HKD | 0.82 | 0.87 | 0.8 | 0.83 | 9.8962 | +0.01 (+1.22%) | 990,000 |
24 Nov 2021 | HKD | 0.77 | 0.84 | 0.77 | 0.82 | 9.7769 | 0.0 (0.0%) | 745,000 |
23 Nov 2021 | HKD | 0.9 | 0.9 | 0.79 | 0.82 | 9.7769 | -0.07 (-7.87%) | 1,385,000 |
22 Nov 2021 | HKD | 0.88 | 0.9 | 0.8 | 0.89 | 10.6115 | +0.09 (+11.25%) | 7,040,000 |
19 Nov 2021 | HKD | 0.88 | 0.97 | 0.8 | 0.8 | 9.5385 | -0.07 (-8.05%) | 10,090,000 |
18 Nov 2021 | HKD | 0.99 | 0.99 | 0.85 | 0.87 | 10.3731 | -0.08 (-8.42%) | 740,000 |
17 Nov 2021 | HKD | 0.98 | 1.13 | 0.8 | 0.95 | 11.3269 | 0.0 (0.0%) | 12,235,000 |
16 Nov 2021 | HKD | 1 | 1.14 | 0.85 | 0.95 | 11.3269 | -0.03 (-3.06%) | 5,150,000 |
15 Nov 2021 | HKD | 1.14 | 1.14 | 0.9 | 0.98 | 11.6846 | -0.17 (-14.78%) | 1,640,000 |
12 Nov 2021 | HKD | 1.11 | 1.19 | 1.11 | 1.15 | 13.7115 | +0.05 (+4.55%) | 2,150,000 |
11 Nov 2021 | HKD | 1.03 | 1.21 | 1.03 | 1.1 | 13.1154 | +0.09 (+8.91%) | 255,000 |
10 Nov 2021 | HKD | 0.99 | 1.05 | 0.99 | 1.01 | 12.0423 | +0.04 (+4.12%) | 405,000 |
9 Nov 2021 | HKD | 1.02 | 1.02 | 0.97 | 0.97 | 11.5654 | +0.03 (+3.19%) | 1,120,000 |
8 Nov 2021 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 11.2077 | 0.0 (0.0%) | 0 |
5 Nov 2021 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 11.2077 | 0.0 (0.0%) | 0 |
4 Nov 2021 | HKD | 0.86 | 0.94 | 0.85 | 0.94 | 11.2077 | +0.07 (+8.05%) | 125,000 |
3 Nov 2021 | HKD | 0.89 | 0.93 | 0.84 | 0.87 | 10.3731 | +0.07 (+8.75%) | 1,715,000 |
2 Nov 2021 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 9.5385 | -0.06 (-6.98%) | 0 |
1 Nov 2021 | HKD | 0.83 | 0.93 | 0.83 | 0.86 | 10.2538 | +0.03 (+3.61%) | 1,235,000 |
29 Oct 2021 | HKD | 0.88 | 0.88 | 0.78 | 0.83 | 9.8962 | -0.01 (-1.19%) | 985,000 |
28 Oct 2021 | HKD | 1.1 | 1.1 | 0.1 | 0.84 | 10.0154 | -0.3 (-26.32%) | 6,460,000 |
27 Oct 2021 | HKD | 1.18 | 1.18 | 1.12 | 1.14 | 13.5923 | -0.04 (-3.39%) | 19,725,000 |
26 Oct 2021 | HKD | 1.17 | 1.2 | 1.15 | 1.18 | 14.0692 | -0.08 (-6.35%) | 265,000 |
25 Oct 2021 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 15.0231 | 0.0 (0.0%) | 0 |
22 Oct 2021 | HKD | 1.26 | 1.28 | 1.2 | 1.26 | 15.0231 | -0.03 (-2.33%) | 13,345,000 |
21 Oct 2021 | HKD | 1.3 | 1.31 | 1.22 | 1.29 | 15.3808 | +0.01 (+0.78%) | 35,455,000 |