Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 14.5 | 14.52 | 13.84 | 14.14 | 14.14 | -0.16 (-1.12%) | 27,793,760 |
30 Nov 2021 | HKD | 13.64 | 14.3 | 13.56 | 14.3 | 14.3 | +0.66 (+4.84%) | 50,668,793 |
29 Nov 2021 | HKD | 13.16 | 13.7 | 13.14 | 13.64 | 13.64 | +0.14 (+1.04%) | 17,555,811 |
26 Nov 2021 | HKD | 13.9 | 13.9 | 13.4 | 13.5 | 13.5 | -0.4 (-2.88%) | 27,561,990 |
25 Nov 2021 | HKD | 13.8 | 13.98 | 13.52 | 13.9 | 13.9 | +0.18 (+1.31%) | 24,866,039 |
24 Nov 2021 | HKD | 14.4 | 14.4 | 13.64 | 13.72 | 13.72 | -0.68 (-4.72%) | 39,003,352 |
23 Nov 2021 | HKD | 14.5 | 14.6 | 14.34 | 14.4 | 14.4 | -0.14 (-0.96%) | 19,822,330 |
22 Nov 2021 | HKD | 14.8 | 14.94 | 14.36 | 14.54 | 14.54 | -0.26 (-1.76%) | 18,484,881 |
19 Nov 2021 | HKD | 14.48 | 14.8 | 14.32 | 14.8 | 14.8 | +0.24 (+1.65%) | 22,343,289 |
18 Nov 2021 | HKD | 14.96 | 15.02 | 14.34 | 14.56 | 14.56 | -0.2 (-1.36%) | 23,880,080 |
17 Nov 2021 | HKD | 14.54 | 14.92 | 14.24 | 14.76 | 14.76 | +0.26 (+1.79%) | 22,316,830 |
16 Nov 2021 | HKD | 14.42 | 14.66 | 14.3 | 14.5 | 14.5 | +0.24 (+1.68%) | 27,843,990 |
15 Nov 2021 | HKD | 14.56 | 14.6 | 14.06 | 14.26 | 14.26 | -0.14 (-0.97%) | 15,890,210 |
12 Nov 2021 | HKD | 14.58 | 14.78 | 14.32 | 14.4 | 14.4 | +0.14 (+0.98%) | 24,464,080 |
11 Nov 2021 | HKD | 13.68 | 14.36 | 13.66 | 14.26 | 14.26 | +0.38 (+2.74%) | 25,682,410 |
10 Nov 2021 | HKD | 14.28 | 14.28 | 13.48 | 13.88 | 13.88 | -0.4 (-2.80%) | 30,588,260 |
9 Nov 2021 | HKD | 14.3 | 14.46 | 13.96 | 14.28 | 14.28 | +0.24 (+1.71%) | 27,025,900 |
8 Nov 2021 | HKD | 14 | 14.22 | 13.8 | 14.04 | 14.04 | -0.02 (-0.14%) | 20,634,381 |
5 Nov 2021 | HKD | 14.42 | 14.58 | 14 | 14.06 | 14.06 | -0.24 (-1.68%) | 23,449,029 |
4 Nov 2021 | HKD | 14.24 | 14.38 | 13.94 | 14.3 | 14.3 | +0.06 (+0.42%) | 42,097,512 |
3 Nov 2021 | HKD | 14.84 | 14.98 | 14 | 14.24 | 14.24 | -1.12 (-7.29%) | 93,527,875 |
2 Nov 2021 | HKD | 16.18 | 16.18 | 15.16 | 15.36 | 15.36 | -0.46 (-2.91%) | 37,332,141 |
1 Nov 2021 | HKD | 16.3 | 16.32 | 15.6 | 15.82 | 15.82 | -0.46 (-2.83%) | 20,778,980 |
29 Oct 2021 | HKD | 16.22 | 16.46 | 16.02 | 16.28 | 16.28 | +0.28 (+1.75%) | 34,872,887 |
28 Oct 2021 | HKD | 15.86 | 16.38 | 15.8 | 16 | 16 | +0.52 (+3.36%) | 30,981,150 |
27 Oct 2021 | HKD | 15.9 | 15.9 | 15.3 | 15.48 | 15.48 | -0.42 (-2.64%) | 19,814,600 |
26 Oct 2021 | HKD | 16.14 | 16.28 | 15.74 | 15.9 | 15.9 | -0.06 (-0.38%) | 16,980,391 |
25 Oct 2021 | HKD | 15.7 | 16.2 | 15.52 | 15.96 | 15.96 | +0.06 (+0.38%) | 22,210,830 |
22 Oct 2021 | HKD | 16.2 | 16.26 | 15.68 | 15.9 | 15.9 | -0.12 (-0.75%) | 22,010,500 |
21 Oct 2021 | HKD | 16.68 | 16.86 | 15.8 | 16.02 | 16.02 | -0.64 (-3.84%) | 24,560,150 |