Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 46.05 | 46.75 | 45.9 | 46.5 | 46.5 | +0.4 (+0.87%) | 13,232,850 |
14 Dec 2021 | HKD | 46.4 | 47.2 | 46.1 | 46.1 | 46.1 | -0.25 (-0.54%) | 27,589,029 |
13 Dec 2021 | HKD | 46.05 | 46.45 | 46 | 46.35 | 46.35 | +0.15 (+0.32%) | 13,708,320 |
10 Dec 2021 | HKD | 46.45 | 46.6 | 46 | 46.2 | 46.2 | -0.35 (-0.75%) | 19,906,561 |
9 Dec 2021 | HKD | 46.6 | 46.8 | 46.25 | 46.55 | 46.55 | -0.05 (-0.11%) | 25,213,650 |
8 Dec 2021 | HKD | 46.5 | 46.7 | 46.3 | 46.6 | 46.6 | -0.05 (-0.11%) | 12,828,940 |
7 Dec 2021 | HKD | 46.25 | 46.9 | 46.2 | 46.65 | 46.65 | +0.45 (+0.97%) | 16,784,230 |
6 Dec 2021 | HKD | 46.55 | 46.8 | 46.15 | 46.2 | 46.2 | -0.5 (-1.07%) | 21,500,770 |
3 Dec 2021 | HKD | 46.55 | 47.25 | 46.2 | 46.7 | 46.7 | +0.05 (+0.11%) | 26,400,900 |
2 Dec 2021 | HKD | 46.7 | 46.8 | 46.5 | 46.65 | 46.65 | -0.05 (-0.11%) | 8,959,264 |
1 Dec 2021 | HKD | 46.7 | 46.85 | 46.5 | 46.7 | 46.7 | +0.1 (+0.21%) | 9,515,727 |
30 Nov 2021 | HKD | 46.7 | 46.95 | 46.4 | 46.6 | 46.6 | -0.25 (-0.53%) | 25,178,920 |
29 Nov 2021 | HKD | 47.3 | 47.3 | 46.8 | 46.85 | 46.85 | -0.05 (-0.11%) | 15,402,540 |
26 Nov 2021 | HKD | 47.05 | 47.3 | 46.9 | 46.9 | 46.9 | -0.45 (-0.95%) | 17,854,359 |
25 Nov 2021 | HKD | 47.4 | 47.65 | 46.95 | 47.35 | 47.35 | -0.05 (-0.11%) | 11,583,350 |
24 Nov 2021 | HKD | 47.9 | 47.95 | 47.4 | 47.4 | 47.4 | -0.35 (-0.73%) | 16,296,350 |
23 Nov 2021 | HKD | 47.5 | 47.85 | 47.45 | 47.75 | 47.75 | +0.2 (+0.42%) | 11,938,680 |
22 Nov 2021 | HKD | 47.5 | 48.25 | 47.35 | 47.55 | 47.55 | +0.2 (+0.42%) | 20,020,480 |
19 Nov 2021 | HKD | 47.15 | 47.5 | 47.15 | 47.35 | 47.35 | 0.0 (0.0%) | 11,246,200 |
18 Nov 2021 | HKD | 46.9 | 47.55 | 46.9 | 47.35 | 47.35 | +0.3 (+0.64%) | 11,317,450 |
17 Nov 2021 | HKD | 47 | 47.2 | 46.9 | 47.05 | 47.05 | -0.1 (-0.21%) | 11,969,860 |
16 Nov 2021 | HKD | 47.25 | 47.3 | 46.9 | 47.15 | 47.15 | -0.1 (-0.21%) | 17,572,000 |
15 Nov 2021 | HKD | 47.45 | 47.55 | 46.85 | 47.25 | 47.25 | -0.2 (-0.42%) | 20,329,510 |
12 Nov 2021 | HKD | 47.65 | 48 | 47.3 | 47.45 | 47.45 | -0.1 (-0.21%) | 16,940,221 |
11 Nov 2021 | HKD | 47.55 | 48.05 | 47.35 | 47.55 | 47.55 | -0.4 (-0.83%) | 21,499,920 |
10 Nov 2021 | HKD | 47.85 | 48.15 | 47.55 | 47.95 | 47.95 | -0.15 (-0.31%) | 11,887,870 |
9 Nov 2021 | HKD | 48.1 | 48.3 | 47.75 | 48.1 | 48.1 | -0.15 (-0.31%) | 15,813,860 |
8 Nov 2021 | HKD | 48.45 | 48.55 | 48.05 | 48.25 | 48.25 | -0.45 (-0.92%) | 13,097,590 |
5 Nov 2021 | HKD | 48.25 | 48.7 | 48 | 48.7 | 48.7 | +0.25 (+0.52%) | 13,198,330 |
4 Nov 2021 | HKD | 48 | 48.5 | 47.85 | 48.45 | 48.45 | +0.3 (+0.62%) | 14,923,490 |