Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 2.06 | 2.11 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 891,554 |
30 Nov 2021 | HKD | 2.01 | 2.09 | 1.97 | 2.09 | 2.09 | +0.09 (+4.50%) | 10,717,100 |
29 Nov 2021 | HKD | 2.01 | 2.04 | 1.95 | 2 | 2 | -0.03 (-1.48%) | 4,216,000 |
26 Nov 2021 | HKD | 2.11 | 2.11 | 2.03 | 2.03 | 2.03 | -0.11 (-5.14%) | 4,781,000 |
25 Nov 2021 | HKD | 2.12 | 2.16 | 2.09 | 2.14 | 2.14 | +0.01 (+0.47%) | 3,094,000 |
24 Nov 2021 | HKD | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 2,622,775 |
23 Nov 2021 | HKD | 2.2 | 2.23 | 2.16 | 2.17 | 2.17 | -0.1 (-4.41%) | 3,267,000 |
22 Nov 2021 | HKD | 2.13 | 2.31 | 2.11 | 2.27 | 2.27 | +0.14 (+6.57%) | 4,590,000 |
19 Nov 2021 | HKD | 2.12 | 2.16 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,651,000 |
18 Nov 2021 | HKD | 2.17 | 2.21 | 2.12 | 2.12 | 2.12 | -0.05 (-2.30%) | 2,034,000 |
17 Nov 2021 | HKD | 2.17 | 2.21 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 1,289,000 |
16 Nov 2021 | HKD | 2.2 | 2.2 | 2.12 | 2.17 | 2.17 | -0.03 (-1.36%) | 2,151,000 |
15 Nov 2021 | HKD | 2.22 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 2,234,000 |
12 Nov 2021 | HKD | 2.26 | 2.27 | 2.21 | 2.21 | 2.21 | -0.07 (-3.07%) | 828,000 |
11 Nov 2021 | HKD | 2.23 | 2.28 | 2.22 | 2.28 | 2.28 | +0.05 (+2.24%) | 1,196,000 |
10 Nov 2021 | HKD | 2.2 | 2.26 | 2.18 | 2.23 | 2.23 | -0.02 (-0.89%) | 857,000 |
9 Nov 2021 | HKD | 2.23 | 2.27 | 2.23 | 2.25 | 2.25 | +0.03 (+1.35%) | 572,000 |
8 Nov 2021 | HKD | 2.21 | 2.24 | 2.19 | 2.22 | 2.22 | 0.0 (0.0%) | 938,000 |
5 Nov 2021 | HKD | 2.28 | 2.28 | 2.2 | 2.22 | 2.22 | -0.06 (-2.63%) | 352,000 |
4 Nov 2021 | HKD | 2.21 | 2.29 | 2.21 | 2.28 | 2.28 | +0.08 (+3.64%) | 727,000 |
3 Nov 2021 | HKD | 2.19 | 2.24 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 820,000 |
2 Nov 2021 | HKD | 2.21 | 2.29 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 1,707,000 |
1 Nov 2021 | HKD | 2.29 | 2.32 | 2.19 | 2.2 | 2.2 | -0.1 (-4.35%) | 5,603,000 |
29 Oct 2021 | HKD | 2.29 | 2.35 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,032,000 |
28 Oct 2021 | HKD | 2.36 | 2.38 | 2.28 | 2.29 | 2.29 | -0.07 (-2.97%) | 1,561,000 |
27 Oct 2021 | HKD | 2.36 | 2.45 | 2.32 | 2.36 | 2.36 | -0.04 (-1.67%) | 3,316,000 |
26 Oct 2021 | HKD | 2.41 | 2.43 | 2.35 | 2.4 | 2.4 | -0.01 (-0.41%) | 1,081,000 |
25 Oct 2021 | HKD | 2.43 | 2.43 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 808,000 |
22 Oct 2021 | HKD | 2.37 | 2.47 | 2.37 | 2.44 | 2.44 | +0.07 (+2.95%) | 783,000 |
21 Oct 2021 | HKD | 2.49 | 2.51 | 2.37 | 2.37 | 2.37 | -0.12 (-4.82%) | 4,243,000 |