Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 3.76 | 3.82 | 3.69 | 3.8 | 3.8 | +0.03 (+0.80%) | 2,744,000 |
7 Dec 2021 | HKD | 3.5 | 3.78 | 3.5 | 3.77 | 3.77 | +0.31 (+8.96%) | 5,520,000 |
6 Dec 2021 | HKD | 3.61 | 3.65 | 3.4 | 3.46 | 3.46 | -0.22 (-5.98%) | 7,492,000 |
3 Dec 2021 | HKD | 3.66 | 3.75 | 3.59 | 3.68 | 3.68 | +0.04 (+1.10%) | 3,511,000 |
2 Dec 2021 | HKD | 3.81 | 3.81 | 3.64 | 3.64 | 3.64 | -0.17 (-4.46%) | 4,920,000 |
1 Dec 2021 | HKD | 3.8 | 3.89 | 3.78 | 3.81 | 3.81 | -0.08 (-2.06%) | 2,878,000 |
30 Nov 2021 | HKD | 3.85 | 3.89 | 3.66 | 3.89 | 3.89 | +0.04 (+1.04%) | 6,654,000 |
29 Nov 2021 | HKD | 4.02 | 4.08 | 3.76 | 3.85 | 3.85 | -0.18 (-4.47%) | 7,525,316 |
26 Nov 2021 | HKD | 4.17 | 4.26 | 3.96 | 4.03 | 4.03 | -0.07 (-1.71%) | 8,940,800 |
25 Nov 2021 | HKD | 3.94 | 4.16 | 3.85 | 4.1 | 4.1 | +0.2 (+5.13%) | 7,844,000 |
24 Nov 2021 | HKD | 3.79 | 3.95 | 3.73 | 3.9 | 3.9 | +0.12 (+3.17%) | 5,046,000 |
23 Nov 2021 | HKD | 4.02 | 4.02 | 3.69 | 3.78 | 3.78 | -0.24 (-5.97%) | 10,619,120 |
22 Nov 2021 | HKD | 4.1 | 4.1 | 3.98 | 4.02 | 4.02 | -0.07 (-1.71%) | 6,098,000 |
19 Nov 2021 | HKD | 4.11 | 4.12 | 4.02 | 4.09 | 4.09 | -0.04 (-0.97%) | 4,466,000 |
18 Nov 2021 | HKD | 4.28 | 4.28 | 4.08 | 4.13 | 4.13 | -0.16 (-3.73%) | 5,744,000 |
17 Nov 2021 | HKD | 4.15 | 4.41 | 4.14 | 4.29 | 4.29 | +0.19 (+4.63%) | 11,432,680 |
16 Nov 2021 | HKD | 4.36 | 4.36 | 4.08 | 4.1 | 4.1 | -0.23 (-5.31%) | 10,050,000 |
15 Nov 2021 | HKD | 4.31 | 4.45 | 4.23 | 4.33 | 4.33 | +0.03 (+0.70%) | 4,523,145 |
12 Nov 2021 | HKD | 4.39 | 4.42 | 4.22 | 4.3 | 4.3 | +0.02 (+0.47%) | 3,496,000 |
11 Nov 2021 | HKD | 4.25 | 4.33 | 4.16 | 4.28 | 4.28 | +0.01 (+0.23%) | 2,426,000 |
10 Nov 2021 | HKD | 4.12 | 4.3 | 4.12 | 4.27 | 4.27 | +0.15 (+3.64%) | 3,967,600 |
9 Nov 2021 | HKD | 4.06 | 4.26 | 4.06 | 4.12 | 4.12 | +0.06 (+1.48%) | 3,238,000 |
8 Nov 2021 | HKD | 4.09 | 4.1 | 3.98 | 4.06 | 4.06 | -0.03 (-0.73%) | 3,052,000 |
5 Nov 2021 | HKD | 4.12 | 4.17 | 4.03 | 4.09 | 4.09 | -0.08 (-1.92%) | 3,678,000 |
4 Nov 2021 | HKD | 4.21 | 4.27 | 4.1 | 4.17 | 4.17 | -0.01 (-0.24%) | 4,366,000 |
3 Nov 2021 | HKD | 4.21 | 4.44 | 4.1 | 4.18 | 4.18 | -0.09 (-2.11%) | 4,034,000 |
2 Nov 2021 | HKD | 4.33 | 4.58 | 4.23 | 4.27 | 4.27 | -0.05 (-1.16%) | 4,628,700 |
1 Nov 2021 | HKD | 4.43 | 4.43 | 4.25 | 4.32 | 4.32 | -0.11 (-2.48%) | 3,858,000 |
29 Oct 2021 | HKD | 4.5 | 4.5 | 4.34 | 4.43 | 4.43 | +0.07 (+1.61%) | 2,473,403 |
28 Oct 2021 | HKD | 4.62 | 4.62 | 4.31 | 4.36 | 4.36 | -0.24 (-5.22%) | 6,558,000 |