Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 5.91 | 5.98 | 5.86 | 5.93 | 5.93 | 0.0 (0.0%) | 1,806,000 |
30 Nov 2021 | HKD | 6.11 | 6.11 | 5.85 | 5.93 | 5.93 | -0.15 (-2.47%) | 5,362,574 |
29 Nov 2021 | HKD | 6.05 | 6.14 | 6.03 | 6.08 | 6.08 | +0.07 (+1.16%) | 2,650,000 |
26 Nov 2021 | HKD | 6.06 | 6.11 | 5.99 | 6.01 | 6.01 | -0.06 (-0.99%) | 1,244,000 |
25 Nov 2021 | HKD | 6.12 | 6.12 | 5.99 | 6.07 | 6.07 | -0.01 (-0.16%) | 1,980,000 |
24 Nov 2021 | HKD | 6.12 | 6.12 | 5.98 | 6.08 | 6.08 | -0.03 (-0.49%) | 2,420,953 |
23 Nov 2021 | HKD | 5.97 | 6.15 | 5.94 | 6.11 | 6.11 | +0.17 (+2.86%) | 5,718,720 |
22 Nov 2021 | HKD | 5.8 | 6.14 | 5.68 | 5.94 | 5.94 | +0.12 (+2.06%) | 9,046,000 |
19 Nov 2021 | HKD | 5.57 | 5.9 | 5.31 | 5.82 | 5.82 | +0.96 (+19.75%) | 19,094,000 |
18 Nov 2021 | HKD | 4.78 | 4.93 | 4.76 | 4.86 | 4.86 | -0.07 (-1.42%) | 620,000 |
17 Nov 2021 | HKD | 4.92 | 4.94 | 4.91 | 4.93 | 4.93 | -0.01 (-0.20%) | 390,000 |
16 Nov 2021 | HKD | 4.87 | 4.94 | 4.87 | 4.94 | 4.94 | +0.06 (+1.23%) | 1,080,000 |
15 Nov 2021 | HKD | 4.84 | 4.89 | 4.84 | 4.88 | 4.88 | +0.04 (+0.83%) | 732,000 |
12 Nov 2021 | HKD | 4.8 | 4.87 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 314,000 |
11 Nov 2021 | HKD | 4.77 | 4.88 | 4.77 | 4.85 | 4.85 | +0.07 (+1.46%) | 908,000 |
10 Nov 2021 | HKD | 4.76 | 4.83 | 4.76 | 4.78 | 4.78 | -0.01 (-0.21%) | 546,000 |
9 Nov 2021 | HKD | 4.82 | 4.87 | 4.79 | 4.79 | 4.79 | -0.03 (-0.62%) | 334,000 |
8 Nov 2021 | HKD | 4.74 | 4.83 | 4.73 | 4.82 | 4.82 | +0.06 (+1.26%) | 554,000 |
5 Nov 2021 | HKD | 4.78 | 4.83 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 546,900 |
4 Nov 2021 | HKD | 4.79 | 4.86 | 4.78 | 4.82 | 4.82 | +0.04 (+0.84%) | 370,000 |
3 Nov 2021 | HKD | 4.77 | 4.84 | 4.67 | 4.78 | 4.78 | -0.01 (-0.21%) | 538,000 |
2 Nov 2021 | HKD | 4.82 | 4.88 | 4.72 | 4.79 | 4.79 | +0.04 (+0.84%) | 1,128,000 |
1 Nov 2021 | HKD | 4.62 | 4.94 | 4.62 | 4.75 | 4.75 | +0.13 (+2.81%) | 2,408,000 |
29 Oct 2021 | HKD | 4.51 | 4.68 | 4.51 | 4.62 | 4.62 | +0.08 (+1.76%) | 2,337,000 |
28 Oct 2021 | HKD | 4.57 | 4.65 | 4.51 | 4.54 | 4.54 | -0.11 (-2.37%) | 1,284,000 |
27 Oct 2021 | HKD | 4.62 | 4.73 | 4.57 | 4.65 | 4.65 | +0.01 (+0.22%) | 1,144,000 |
26 Oct 2021 | HKD | 4.66 | 4.75 | 4.61 | 4.64 | 4.64 | -0.04 (-0.85%) | 1,254,000 |
25 Oct 2021 | HKD | 4.53 | 4.68 | 4.53 | 4.68 | 4.68 | +0.16 (+3.54%) | 1,468,000 |
22 Oct 2021 | HKD | 4.5 | 4.54 | 4.46 | 4.52 | 4.52 | +0.08 (+1.80%) | 2,224,000 |
21 Oct 2021 | HKD | 4.57 | 4.6 | 4.44 | 4.44 | 4.44 | -0.12 (-2.63%) | 2,848,000 |