Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | HKD | 5.61 | 5.83 | 5.28 | 5.75 | 5.75 | +0.14 (+2.50%) | 17,017,320 |
3 Dec 2021 | HKD | 5.87 | 5.87 | 5.31 | 5.61 | 5.61 | -0.26 (-4.43%) | 8,291,000 |
2 Dec 2021 | HKD | 5.72 | 5.94 | 5.67 | 5.87 | 5.87 | +0.04 (+0.69%) | 11,389,100 |
1 Dec 2021 | HKD | 5.6 | 5.89 | 5.45 | 5.83 | 5.83 | +0.27 (+4.86%) | 6,352,000 |
30 Nov 2021 | HKD | 5.8 | 5.83 | 5.47 | 5.56 | 5.56 | -0.21 (-3.64%) | 8,072,500 |
29 Nov 2021 | HKD | 5.94 | 5.94 | 5.7 | 5.77 | 5.77 | -0.23 (-3.83%) | 5,163,213 |
26 Nov 2021 | HKD | 6.07 | 6.09 | 5.87 | 6 | 6 | -0.02 (-0.33%) | 8,224,500 |
25 Nov 2021 | HKD | 6.06 | 6.18 | 5.78 | 6.02 | 6.02 | -0.04 (-0.66%) | 10,186,000 |
24 Nov 2021 | HKD | 6.49 | 6.52 | 6.05 | 6.06 | 6.06 | -0.47 (-7.20%) | 7,849,500 |
23 Nov 2021 | HKD | 6.31 | 6.64 | 6.2 | 6.53 | 6.53 | +0.03 (+0.46%) | 5,865,000 |
22 Nov 2021 | HKD | 7.09 | 7.17 | 6.4 | 6.5 | 6.5 | -0.63 (-8.84%) | 8,790,000 |
19 Nov 2021 | HKD | 7.18 | 7.24 | 7.03 | 7.13 | 7.13 | -0.05 (-0.70%) | 4,762,000 |
18 Nov 2021 | HKD | 7.26 | 7.26 | 7.04 | 7.18 | 7.18 | -0.18 (-2.45%) | 4,039,500 |
17 Nov 2021 | HKD | 7.6 | 7.6 | 7.16 | 7.36 | 7.36 | -0.09 (-1.21%) | 2,434,000 |
16 Nov 2021 | HKD | 7.26 | 7.48 | 7.08 | 7.45 | 7.45 | +0.19 (+2.62%) | 1,584,000 |
15 Nov 2021 | HKD | 7.55 | 7.55 | 7.21 | 7.26 | 7.26 | -0.04 (-0.55%) | 1,715,500 |
12 Nov 2021 | HKD | 7.49 | 7.71 | 7.17 | 7.3 | 7.3 | -0.14 (-1.88%) | 4,420,000 |
11 Nov 2021 | HKD | 7.25 | 7.77 | 7.25 | 7.44 | 7.44 | +0.24 (+3.33%) | 7,116,671 |
10 Nov 2021 | HKD | 7.25 | 7.3 | 7.06 | 7.2 | 7.2 | -0.15 (-2.04%) | 3,978,500 |
9 Nov 2021 | HKD | 7.31 | 7.41 | 7.16 | 7.35 | 7.35 | +0.14 (+1.94%) | 5,049,500 |
8 Nov 2021 | HKD | 7.42 | 7.42 | 7.01 | 7.21 | 7.21 | -0.21 (-2.83%) | 4,782,500 |
5 Nov 2021 | HKD | 7.88 | 8.1 | 7.3 | 7.42 | 7.42 | -0.46 (-5.84%) | 4,696,442 |
4 Nov 2021 | HKD | 8.12 | 8.4 | 7.77 | 7.88 | 7.88 | -0.12 (-1.50%) | 2,722,500 |
3 Nov 2021 | HKD | 8.7 | 8.75 | 7.82 | 8 | 8 | -0.81 (-9.19%) | 4,077,500 |
2 Nov 2021 | HKD | 9.11 | 9.45 | 8.78 | 8.81 | 8.81 | -0.3 (-3.29%) | 860,500 |
1 Nov 2021 | HKD | 9.23 | 9.32 | 8.84 | 9.11 | 9.11 | -0.38 (-4.00%) | 1,055,000 |
29 Oct 2021 | HKD | 9.42 | 9.74 | 9.34 | 9.49 | 9.49 | -0.13 (-1.35%) | 1,160,500 |
28 Oct 2021 | HKD | 9.31 | 9.77 | 9.24 | 9.62 | 9.62 | -0.04 (-0.41%) | 5,052,024 |
27 Oct 2021 | HKD | 9.84 | 9.84 | 9.45 | 9.66 | 9.66 | -0.33 (-3.30%) | 4,150,500 |
26 Oct 2021 | HKD | 9.95 | 10.1 | 9.79 | 9.99 | 9.99 | +0.04 (+0.40%) | 3,057,500 |