Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | HKD | 1.05 | 1.09 | 1.02 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,866,000 |
8 Dec 2021 | HKD | 1.09 | 1.11 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 3,214,000 |
7 Dec 2021 | HKD | 0.97 | 1.08 | 0.91 | 1.06 | 1.06 | +0.11 (+11.58%) | 9,076,000 |
6 Dec 2021 | HKD | 1.1 | 1.12 | 0.79 | 0.95 | 0.95 | -0.28 (-22.76%) | 34,334,398 |
3 Dec 2021 | HKD | 1.3 | 1.37 | 1.21 | 1.23 | 1.23 | -0.07 (-5.38%) | 5,313,600 |
2 Dec 2021 | HKD | 1.18 | 1.34 | 1.18 | 1.3 | 1.3 | +0.15 (+13.04%) | 9,218,000 |
1 Dec 2021 | HKD | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 450,000 |
30 Nov 2021 | HKD | 1.12 | 1.24 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,268,000 |
29 Nov 2021 | HKD | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 750,000 |
26 Nov 2021 | HKD | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,072,000 |
25 Nov 2021 | HKD | 1.19 | 1.2 | 1.15 | 1.17 | 1.17 | -0.05 (-4.10%) | 674,000 |
24 Nov 2021 | HKD | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 781,500 |
23 Nov 2021 | HKD | 1.23 | 1.29 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 3,128,000 |
22 Nov 2021 | HKD | 1.14 | 1.33 | 1.14 | 1.26 | 1.26 | +0.09 (+7.69%) | 7,130,000 |
19 Nov 2021 | HKD | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 974,000 |
18 Nov 2021 | HKD | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 668,000 |
17 Nov 2021 | HKD | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,032,000 |
16 Nov 2021 | HKD | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,798,000 |
15 Nov 2021 | HKD | 1.14 | 1.16 | 1.09 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,686,000 |
12 Nov 2021 | HKD | 1.13 | 1.14 | 1.05 | 1.14 | 1.14 | -0.02 (-1.72%) | 4,500,000 |
11 Nov 2021 | HKD | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 778,000 |
10 Nov 2021 | HKD | 1.2 | 1.2 | 1.12 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,453,500 |
9 Nov 2021 | HKD | 1.15 | 1.25 | 1.14 | 1.2 | 1.2 | +0.08 (+7.14%) | 7,002,000 |
8 Nov 2021 | HKD | 1.02 | 1.21 | 1.02 | 1.12 | 1.12 | +0.12 (+12%) | 6,602,000 |
5 Nov 2021 | HKD | 1.01 | 1.04 | 0.98 | 1 | 1 | -0.07 (-6.54%) | 2,892,000 |
4 Nov 2021 | HKD | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 1,228,000 |
3 Nov 2021 | HKD | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 590,000 |
2 Nov 2021 | HKD | 1.04 | 1.04 | 0.95 | 1.01 | 1.01 | 0.0 (0.0%) | 1,462,000 |
1 Nov 2021 | HKD | 1.09 | 1.09 | 0.9 | 1.01 | 1.01 | -0.08 (-7.34%) | 6,755,820 |
29 Oct 2021 | HKD | 1.13 | 1.14 | 1.06 | 1.09 | 1.09 | -0.05 (-4.39%) | 3,534,000 |