Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 19.26 | 19.38 | 18.6 | 19 | 19 | 0.0 (0.0%) | 3,157,018 |
30 Nov 2021 | HKD | 19.02 | 19.4 | 18.5 | 19 | 19 | +0.1 (+0.53%) | 2,636,000 |
29 Nov 2021 | HKD | 18.56 | 19.4 | 18.5 | 18.9 | 18.9 | -0.24 (-1.25%) | 2,088,000 |
26 Nov 2021 | HKD | 20.45 | 20.5 | 18.44 | 19.14 | 19.14 | -0.84 (-4.20%) | 6,147,000 |
25 Nov 2021 | HKD | 18.8 | 20.2 | 18.8 | 19.98 | 19.98 | +1.28 (+6.84%) | 3,180,100 |
24 Nov 2021 | HKD | 19.36 | 19.7 | 18.52 | 18.7 | 18.7 | +0.32 (+1.74%) | 3,541,000 |
23 Nov 2021 | HKD | 18.8 | 18.98 | 17.9 | 18.38 | 18.38 | -0.32 (-1.71%) | 2,731,064 |
22 Nov 2021 | HKD | 18.2 | 20.1 | 18.2 | 18.7 | 18.7 | +0.52 (+2.86%) | 6,481,248 |
19 Nov 2021 | HKD | 18.02 | 18.4 | 17.72 | 18.18 | 18.18 | +0.18 (+1%) | 2,267,000 |
18 Nov 2021 | HKD | 18.3 | 18.66 | 17.78 | 18 | 18 | -0.38 (-2.07%) | 2,537,000 |
17 Nov 2021 | HKD | 18.5 | 18.5 | 17.82 | 18.38 | 18.38 | +0.22 (+1.21%) | 2,349,000 |
16 Nov 2021 | HKD | 17.64 | 18.46 | 16.78 | 18.16 | 18.16 | +0.96 (+5.58%) | 3,889,500 |
15 Nov 2021 | HKD | 16.6 | 17.78 | 16.5 | 17.2 | 17.2 | +0.7 (+4.24%) | 5,916,000 |
12 Nov 2021 | HKD | 15.24 | 16.6 | 15.12 | 16.5 | 16.5 | +1.3 (+8.55%) | 3,545,000 |
11 Nov 2021 | HKD | 15.72 | 15.8 | 15.14 | 15.2 | 15.2 | -0.6 (-3.80%) | 1,903,000 |
10 Nov 2021 | HKD | 15.18 | 15.8 | 14.9 | 15.8 | 15.8 | +0.7 (+4.64%) | 4,456,700 |
9 Nov 2021 | HKD | 14.38 | 15.18 | 14.02 | 15.1 | 15.1 | +0.72 (+5.01%) | 1,595,000 |
8 Nov 2021 | HKD | 14.52 | 14.84 | 13.92 | 14.38 | 14.38 | -0.28 (-1.91%) | 4,344,000 |
5 Nov 2021 | HKD | 14.66 | 15.6 | 14.36 | 14.66 | 14.66 | +0.02 (+0.14%) | 4,295,000 |
4 Nov 2021 | HKD | 14.48 | 14.9 | 14.28 | 14.64 | 14.64 | +0.36 (+2.52%) | 2,696,000 |
3 Nov 2021 | HKD | 14.76 | 15.16 | 13.9 | 14.28 | 14.28 | -0.48 (-3.25%) | 7,063,000 |
2 Nov 2021 | HKD | 14.72 | 15.88 | 14.58 | 14.76 | 14.76 | +0.04 (+0.27%) | 4,506,000 |
1 Nov 2021 | HKD | 15.82 | 16.5 | 14.7 | 14.72 | 14.72 | -1.36 (-8.46%) | 5,676,000 |
29 Oct 2021 | HKD | 16.28 | 16.3 | 15.78 | 16.08 | 16.08 | +0.16 (+1.01%) | 1,679,000 |
28 Oct 2021 | HKD | 16.64 | 16.64 | 15.76 | 15.92 | 15.92 | -0.6 (-3.63%) | 3,017,000 |
27 Oct 2021 | HKD | 17.98 | 17.98 | 16.36 | 16.52 | 16.52 | -1.02 (-5.82%) | 2,640,000 |
26 Oct 2021 | HKD | 17.94 | 18.22 | 17.12 | 17.54 | 17.54 | -0.52 (-2.88%) | 2,949,000 |
25 Oct 2021 | HKD | 17.42 | 18.16 | 17.42 | 18.06 | 18.06 | +0.32 (+1.80%) | 1,806,000 |
22 Oct 2021 | HKD | 17.88 | 18.16 | 17.5 | 17.74 | 17.74 | -0.18 (-1.00%) | 1,163,000 |
21 Oct 2021 | HKD | 18.1 | 18.76 | 17.6 | 17.92 | 17.92 | -0.34 (-1.86%) | 2,081,000 |