Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 8.87 | 8.87 | 8.55 | 8.8 | 8.8 | +0.03 (+0.34%) | 1,222,000 |
7 Dec 2021 | HKD | 8.48 | 8.79 | 8.24 | 8.77 | 8.77 | +0.54 (+6.56%) | 2,730,000 |
6 Dec 2021 | HKD | 7.88 | 8.72 | 7.85 | 8.23 | 8.23 | +0.45 (+5.78%) | 3,415,300 |
3 Dec 2021 | HKD | 8.2 | 8.2 | 7.78 | 7.78 | 7.78 | -0.42 (-5.12%) | 1,264,522 |
2 Dec 2021 | HKD | 7.94 | 8.2 | 7.93 | 8.2 | 8.2 | +0.4 (+5.13%) | 1,295,000 |
1 Dec 2021 | HKD | 7.5 | 7.89 | 7.5 | 7.8 | 7.8 | +0.28 (+3.72%) | 443,128 |
30 Nov 2021 | HKD | 8 | 8 | 7.51 | 7.52 | 7.52 | -0.35 (-4.45%) | 727,000 |
29 Nov 2021 | HKD | 8.02 | 8.06 | 7.83 | 7.87 | 7.87 | -0.18 (-2.24%) | 709,000 |
26 Nov 2021 | HKD | 8.16 | 8.17 | 8.03 | 8.05 | 8.05 | -0.11 (-1.35%) | 459,000 |
25 Nov 2021 | HKD | 8.1 | 8.2 | 8.1 | 8.16 | 8.16 | +0.04 (+0.49%) | 166,000 |
24 Nov 2021 | HKD | 8.15 | 8.2 | 8.08 | 8.12 | 8.12 | -0.04 (-0.49%) | 164,000 |
23 Nov 2021 | HKD | 8.19 | 8.2 | 8.1 | 8.16 | 8.16 | -0.02 (-0.24%) | 236,000 |
22 Nov 2021 | HKD | 8.23 | 8.25 | 8.12 | 8.18 | 8.18 | -0.02 (-0.24%) | 367,000 |
19 Nov 2021 | HKD | 8 | 8.29 | 8 | 8.2 | 8.2 | 0.0 (0.0%) | 448,000 |
18 Nov 2021 | HKD | 8.52 | 8.52 | 8.05 | 8.2 | 8.2 | -0.08 (-0.97%) | 641,703 |
17 Nov 2021 | HKD | 8.62 | 8.62 | 8.24 | 8.28 | 8.28 | -0.05 (-0.60%) | 679,000 |
16 Nov 2021 | HKD | 8.61 | 8.67 | 8.33 | 8.33 | 8.33 | -0.23 (-2.69%) | 770,941 |
15 Nov 2021 | HKD | 8.73 | 8.73 | 8.55 | 8.56 | 8.56 | -0.02 (-0.23%) | 87,000 |
12 Nov 2021 | HKD | 8.71 | 8.75 | 8.55 | 8.58 | 8.58 | -0.12 (-1.38%) | 1,205,000 |
11 Nov 2021 | HKD | 8.57 | 8.83 | 8.46 | 8.7 | 8.7 | +0.14 (+1.64%) | 987,000 |
10 Nov 2021 | HKD | 8.4 | 8.6 | 8.37 | 8.56 | 8.56 | +0.17 (+2.03%) | 323,000 |
9 Nov 2021 | HKD | 8.34 | 8.49 | 8.32 | 8.39 | 8.39 | +0.08 (+0.96%) | 489,135 |
8 Nov 2021 | HKD | 8.3 | 8.44 | 8.25 | 8.31 | 8.31 | +0.09 (+1.09%) | 721,000 |
5 Nov 2021 | HKD | 8.15 | 8.46 | 8.15 | 8.22 | 8.22 | +0.07 (+0.86%) | 511,000 |
4 Nov 2021 | HKD | 8.16 | 8.3 | 8.15 | 8.15 | 8.15 | -0.01 (-0.12%) | 137,247 |
3 Nov 2021 | HKD | 8.31 | 8.31 | 8.08 | 8.16 | 8.16 | +0.01 (+0.12%) | 485,059 |
2 Nov 2021 | HKD | 8.53 | 8.61 | 8.15 | 8.15 | 8.15 | -0.37 (-4.34%) | 777,000 |
1 Nov 2021 | HKD | 8.5 | 8.54 | 8.41 | 8.52 | 8.52 | +0.15 (+1.79%) | 450,000 |
29 Oct 2021 | HKD | 8.5 | 8.5 | 8.29 | 8.37 | 8.37 | -0.09 (-1.06%) | 202,000 |
28 Oct 2021 | HKD | 8.23 | 8.59 | 8.23 | 8.46 | 8.46 | +0.08 (+0.95%) | 1,122,287 |