Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 16 | 16 | 15.36 | 15.66 | 15.66 | -0.12 (-0.76%) | 553,500 |
7 Dec 2021 | HKD | 15.78 | 15.84 | 15.06 | 15.78 | 15.78 | +0.7 (+4.64%) | 1,607,388 |
6 Dec 2021 | HKD | 16.16 | 16.2 | 15 | 15.08 | 15.08 | -0.84 (-5.28%) | 879,000 |
3 Dec 2021 | HKD | 16.22 | 16.5 | 15.76 | 15.92 | 15.92 | -0.56 (-3.40%) | 813,000 |
2 Dec 2021 | HKD | 16.32 | 16.98 | 16.32 | 16.48 | 16.48 | +0.08 (+0.49%) | 506,500 |
1 Dec 2021 | HKD | 15.72 | 16.88 | 15.72 | 16.4 | 16.4 | +0.66 (+4.19%) | 933,000 |
30 Nov 2021 | HKD | 17.28 | 17.28 | 15.6 | 15.74 | 15.74 | -0.88 (-5.29%) | 1,323,000 |
29 Nov 2021 | HKD | 16.94 | 17.7 | 16.44 | 16.62 | 16.62 | -0.46 (-2.69%) | 1,361,500 |
26 Nov 2021 | HKD | 17.36 | 18.18 | 17.04 | 17.08 | 17.08 | -0.56 (-3.17%) | 601,500 |
25 Nov 2021 | HKD | 16.5 | 18 | 16.5 | 17.64 | 17.64 | +0.66 (+3.89%) | 730,500 |
24 Nov 2021 | HKD | 16.24 | 17.22 | 16.24 | 16.98 | 16.98 | 0.0 (0.0%) | 504,686 |
23 Nov 2021 | HKD | 17.38 | 17.98 | 16.9 | 16.98 | 16.98 | -0.56 (-3.19%) | 878,500 |
22 Nov 2021 | HKD | 17.64 | 18.34 | 17.32 | 17.54 | 17.54 | -0.52 (-2.88%) | 607,500 |
19 Nov 2021 | HKD | 16.54 | 18.06 | 16.42 | 18.06 | 18.06 | +1.32 (+7.89%) | 3,200,175 |
18 Nov 2021 | HKD | 17.28 | 17.4 | 16.5 | 16.74 | 16.74 | -0.54 (-3.13%) | 1,217,500 |
17 Nov 2021 | HKD | 18.04 | 18.04 | 17.18 | 17.28 | 17.28 | -0.72 (-4%) | 1,660,000 |
16 Nov 2021 | HKD | 16.66 | 18 | 16.66 | 18 | 18 | +1.28 (+7.66%) | 1,537,897 |
15 Nov 2021 | HKD | 17.32 | 17.6 | 16.72 | 16.72 | 16.72 | -0.28 (-1.65%) | 1,313,000 |
12 Nov 2021 | HKD | 17.6 | 17.6 | 16.8 | 17 | 17 | -0.7 (-3.95%) | 1,063,500 |
11 Nov 2021 | HKD | 17.2 | 17.7 | 16.76 | 17.7 | 17.7 | +0.3 (+1.72%) | 2,014,000 |
10 Nov 2021 | HKD | 15.94 | 17.48 | 15.5 | 17.4 | 17.4 | +1.46 (+9.16%) | 1,133,000 |
9 Nov 2021 | HKD | 15.84 | 16.22 | 15.8 | 15.94 | 15.94 | +0.1 (+0.63%) | 268,000 |
8 Nov 2021 | HKD | 16.36 | 16.64 | 15.8 | 15.84 | 15.84 | -0.58 (-3.53%) | 375,500 |
5 Nov 2021 | HKD | 16.84 | 17.1 | 16.08 | 16.42 | 16.42 | -0.86 (-4.98%) | 766,029 |
4 Nov 2021 | HKD | 18.18 | 18.7 | 17.2 | 17.28 | 17.28 | -0.76 (-4.21%) | 647,500 |
3 Nov 2021 | HKD | 17.4 | 18.4 | 17.4 | 18.04 | 18.04 | +0.54 (+3.09%) | 1,014,000 |
2 Nov 2021 | HKD | 17.7 | 18.3 | 17.42 | 17.5 | 17.5 | -0.34 (-1.91%) | 1,230,500 |
1 Nov 2021 | HKD | 17.3 | 18.2 | 17 | 17.84 | 17.84 | +0.24 (+1.36%) | 1,289,500 |
29 Oct 2021 | HKD | 17.3 | 17.98 | 16.84 | 17.6 | 17.6 | +0.16 (+0.92%) | 2,720,500 |
28 Oct 2021 | HKD | 17.38 | 18.58 | 17.16 | 17.44 | 17.44 | -0.06 (-0.34%) | 646,500 |