Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | HKD | 2.26 | 2.27 | 2.12 | 2.2 | 2.2 | -0.07 (-3.08%) | 4,474,212 |
3 Dec 2021 | HKD | 2.32 | 2.37 | 2.13 | 2.27 | 2.27 | -0.1 (-4.22%) | 10,512,940 |
2 Dec 2021 | HKD | 2.3 | 2.37 | 2.25 | 2.37 | 2.37 | +0.09 (+3.95%) | 2,730,248 |
1 Dec 2021 | HKD | 2.32 | 2.34 | 2.23 | 2.28 | 2.28 | -0.04 (-1.72%) | 5,154,619 |
30 Nov 2021 | HKD | 2.45 | 2.45 | 2.26 | 2.32 | 2.32 | -0.13 (-5.31%) | 10,033,030 |
29 Nov 2021 | HKD | 2.63 | 2.63 | 2.42 | 2.45 | 2.45 | -0.16 (-6.13%) | 5,540,472 |
26 Nov 2021 | HKD | 2.56 | 2.61 | 2.51 | 2.61 | 2.61 | +0.01 (+0.38%) | 2,795,500 |
25 Nov 2021 | HKD | 2.62 | 2.63 | 2.53 | 2.6 | 2.6 | -0.02 (-0.76%) | 2,193,337 |
24 Nov 2021 | HKD | 2.64 | 2.65 | 2.53 | 2.62 | 2.62 | -0.02 (-0.76%) | 2,143,621 |
23 Nov 2021 | HKD | 2.79 | 2.79 | 2.63 | 2.64 | 2.64 | -0.06 (-2.22%) | 993,500 |
22 Nov 2021 | HKD | 2.79 | 2.8 | 2.68 | 2.7 | 2.7 | -0.06 (-2.17%) | 557,241 |
19 Nov 2021 | HKD | 2.65 | 2.77 | 2.65 | 2.76 | 2.76 | +0.08 (+2.99%) | 1,458,133 |
18 Nov 2021 | HKD | 2.79 | 2.9 | 2.68 | 2.68 | 2.68 | -0.04 (-1.47%) | 3,084,325 |
17 Nov 2021 | HKD | 2.76 | 2.86 | 2.66 | 2.72 | 2.72 | +0.06 (+2.26%) | 3,446,204 |
16 Nov 2021 | HKD | 2.67 | 2.73 | 2.63 | 2.66 | 2.66 | +0.05 (+1.92%) | 2,876,204 |
15 Nov 2021 | HKD | 2.68 | 2.69 | 2.61 | 2.61 | 2.61 | -0.02 (-0.76%) | 939,550 |
12 Nov 2021 | HKD | 2.67 | 2.71 | 2.6 | 2.63 | 2.63 | +0.02 (+0.77%) | 1,922,700 |
11 Nov 2021 | HKD | 2.63 | 2.67 | 2.61 | 2.61 | 2.61 | +0.01 (+0.38%) | 356,500 |
10 Nov 2021 | HKD | 2.65 | 2.65 | 2.59 | 2.6 | 2.6 | -0.04 (-1.52%) | 1,653,550 |
9 Nov 2021 | HKD | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | +0.01 (+0.38%) | 328,682 |
8 Nov 2021 | HKD | 2.64 | 2.69 | 2.58 | 2.63 | 2.63 | -0.01 (-0.38%) | 4,022,500 |
5 Nov 2021 | HKD | 2.71 | 2.73 | 2.6 | 2.64 | 2.64 | -0.07 (-2.58%) | 4,628,700 |
4 Nov 2021 | HKD | 2.77 | 2.77 | 2.58 | 2.71 | 2.71 | -0.06 (-2.17%) | 3,396,083 |
3 Nov 2021 | HKD | 2.86 | 2.86 | 2.74 | 2.77 | 2.77 | -0.03 (-1.07%) | 1,896,692 |
2 Nov 2021 | HKD | 2.91 | 2.91 | 2.72 | 2.8 | 2.8 | -0.1 (-3.45%) | 2,693,000 |
1 Nov 2021 | HKD | 3 | 3 | 2.88 | 2.9 | 2.9 | -0.05 (-1.69%) | 781,560 |
29 Oct 2021 | HKD | 3.06 | 3.06 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 1,864,560 |
28 Oct 2021 | HKD | 3.02 | 3.05 | 2.94 | 2.95 | 2.95 | -0.05 (-1.67%) | 917,000 |
27 Oct 2021 | HKD | 2.94 | 3.04 | 2.92 | 3 | 3 | +0.1 (+3.45%) | 2,008,000 |
26 Oct 2021 | HKD | 2.9 | 2.94 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 1,494,274 |