Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | HKD | 3.54 | 3.54 | 3.47 | 3.52 | 3.52 | -0.02 (-0.56%) | 1,068,000 |
29 Nov 2021 | HKD | 3.57 | 3.58 | 3.48 | 3.54 | 3.54 | 0.0 (0.0%) | 4,433,000 |
26 Nov 2021 | HKD | 3.57 | 3.6 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 900,000 |
25 Nov 2021 | HKD | 3.54 | 3.6 | 3.53 | 3.53 | 3.53 | -0.04 (-1.12%) | 2,680,000 |
24 Nov 2021 | HKD | 3.62 | 3.62 | 3.54 | 3.57 | 3.57 | -0.03 (-0.83%) | 808,000 |
23 Nov 2021 | HKD | 3.63 | 3.63 | 3.53 | 3.6 | 3.6 | -0.01 (-0.28%) | 1,040,000 |
22 Nov 2021 | HKD | 3.6 | 3.63 | 3.57 | 3.61 | 3.61 | -0.01 (-0.28%) | 1,510,800 |
19 Nov 2021 | HKD | 3.62 | 3.65 | 3.57 | 3.62 | 3.62 | 0.0 (0.0%) | 1,056,000 |
18 Nov 2021 | HKD | 3.64 | 3.64 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,160,000 |
17 Nov 2021 | HKD | 3.65 | 3.65 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 1,976,800 |
16 Nov 2021 | HKD | 3.65 | 3.67 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 540,000 |
15 Nov 2021 | HKD | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 1,732,200 |
12 Nov 2021 | HKD | 3.57 | 3.65 | 3.57 | 3.63 | 3.63 | +0.07 (+1.97%) | 2,234,000 |
11 Nov 2021 | HKD | 3.56 | 3.56 | 3.53 | 3.56 | 3.56 | 0.0 (0.0%) | 1,200,000 |
10 Nov 2021 | HKD | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 1,063,692 |
9 Nov 2021 | HKD | 3.55 | 3.56 | 3.51 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,296,000 |
8 Nov 2021 | HKD | 3.54 | 3.58 | 3.5 | 3.55 | 3.55 | +0.01 (+0.28%) | 2,236,000 |
5 Nov 2021 | HKD | 3.58 | 3.58 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 748,000 |
4 Nov 2021 | HKD | 3.54 | 3.54 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 896,000 |
3 Nov 2021 | HKD | 3.52 | 3.54 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 1,260,000 |
2 Nov 2021 | HKD | 3.54 | 3.55 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 1,532,000 |
1 Nov 2021 | HKD | 3.51 | 3.54 | 3.47 | 3.52 | 3.52 | -0.03 (-0.85%) | 2,124,000 |
29 Oct 2021 | HKD | 3.58 | 3.58 | 3.5 | 3.55 | 3.55 | -0.02 (-0.56%) | 1,436,000 |
28 Oct 2021 | HKD | 3.51 | 3.59 | 3.51 | 3.57 | 3.57 | +0.01 (+0.28%) | 1,300,000 |
27 Oct 2021 | HKD | 3.57 | 3.6 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 416,600 |
26 Oct 2021 | HKD | 3.58 | 3.58 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 456,000 |
25 Oct 2021 | HKD | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 1,157,564 |
22 Oct 2021 | HKD | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | -0.02 (-0.56%) | 945,150 |
21 Oct 2021 | HKD | 3.59 | 3.6 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 1,408,000 |
20 Oct 2021 | HKD | 3.6 | 3.6 | 3.54 | 3.59 | 3.59 | 0.0 (0.0%) | 1,662,532 |