Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | HKD | 3.53 | 3.6 | 3.52 | 3.58 | 3.58 | +0.09 (+2.58%) | 2,175,000 |
8 Dec 2021 | HKD | 3.57 | 3.59 | 3.44 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,028,538 |
7 Dec 2021 | HKD | 3.37 | 3.53 | 3.32 | 3.51 | 3.51 | +0.19 (+5.72%) | 1,968,061 |
6 Dec 2021 | HKD | 3.39 | 3.54 | 3.32 | 3.32 | 3.32 | -0.11 (-3.21%) | 2,756,077 |
3 Dec 2021 | HKD | 3.54 | 3.54 | 3.37 | 3.43 | 3.43 | -0.03 (-0.87%) | 1,487,806 |
2 Dec 2021 | HKD | 3.54 | 3.58 | 3.46 | 3.46 | 3.46 | -0.12 (-3.35%) | 2,854,000 |
1 Dec 2021 | HKD | 3.42 | 3.63 | 3.42 | 3.58 | 3.58 | +0.13 (+3.77%) | 2,391,000 |
30 Nov 2021 | HKD | 3.42 | 3.57 | 3.39 | 3.45 | 3.45 | -0.04 (-1.15%) | 2,479,000 |
29 Nov 2021 | HKD | 3.55 | 3.58 | 3.45 | 3.49 | 3.49 | -0.06 (-1.69%) | 1,187,586 |
26 Nov 2021 | HKD | 3.77 | 3.77 | 3.55 | 3.55 | 3.55 | -0.17 (-4.57%) | 621,205 |
25 Nov 2021 | HKD | 3.75 | 3.81 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 531,869 |
24 Nov 2021 | HKD | 3.82 | 3.82 | 3.67 | 3.75 | 3.75 | -0.03 (-0.79%) | 929,000 |
23 Nov 2021 | HKD | 3.7 | 3.78 | 3.62 | 3.78 | 3.78 | +0.15 (+4.13%) | 2,204,000 |
22 Nov 2021 | HKD | 3.71 | 3.78 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 2,850,636 |
19 Nov 2021 | HKD | 3.46 | 3.65 | 3.38 | 3.61 | 3.61 | +0.12 (+3.44%) | 2,652,000 |
18 Nov 2021 | HKD | 3.69 | 3.7 | 3.49 | 3.49 | 3.49 | -0.2 (-5.42%) | 1,390,923 |
17 Nov 2021 | HKD | 3.72 | 3.72 | 3.61 | 3.69 | 3.69 | -0.04 (-1.07%) | 2,732,469 |
16 Nov 2021 | HKD | 3.62 | 3.78 | 3.59 | 3.73 | 3.73 | +0.04 (+1.08%) | 1,633,556 |
15 Nov 2021 | HKD | 3.68 | 3.74 | 3.63 | 3.69 | 3.69 | -0.11 (-2.89%) | 2,724,000 |
12 Nov 2021 | HKD | 3.6 | 3.83 | 3.58 | 3.8 | 3.8 | +0.14 (+3.83%) | 2,267,000 |
11 Nov 2021 | HKD | 3.5 | 3.67 | 3.48 | 3.66 | 3.66 | +0.18 (+5.17%) | 2,395,100 |
10 Nov 2021 | HKD | 3.28 | 3.48 | 3.21 | 3.48 | 3.48 | +0.16 (+4.82%) | 2,431,385 |
9 Nov 2021 | HKD | 3.32 | 3.4 | 3.22 | 3.32 | 3.32 | 0.0 (0.0%) | 2,380,770 |
8 Nov 2021 | HKD | 3.33 | 3.4 | 3.25 | 3.32 | 3.32 | 0.0 (0.0%) | 1,796,000 |
5 Nov 2021 | HKD | 3.45 | 3.46 | 3.28 | 3.32 | 3.32 | -0.2 (-5.68%) | 3,831,061 |
4 Nov 2021 | HKD | 3.62 | 3.74 | 3.49 | 3.52 | 3.52 | -0.11 (-3.03%) | 2,140,000 |
3 Nov 2021 | HKD | 3.68 | 3.75 | 3.6 | 3.63 | 3.63 | -0.1 (-2.68%) | 2,885,000 |
2 Nov 2021 | HKD | 3.78 | 3.83 | 3.64 | 3.73 | 3.73 | +0.04 (+1.08%) | 3,613,769 |
1 Nov 2021 | HKD | 3.63 | 3.71 | 3.56 | 3.69 | 3.69 | +0.02 (+0.54%) | 1,889,997 |
29 Oct 2021 | HKD | 3.7 | 3.74 | 3.65 | 3.67 | 3.67 | -0.09 (-2.39%) | 2,998,538 |