Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 8.18 | 8.18 | 8.06 | 8.15 | 8.15 | +0.01 (+0.12%) | 122,500 |
7 Dec 2021 | HKD | 8.2 | 8.28 | 8.03 | 8.14 | 8.14 | +0.04 (+0.49%) | 245,500 |
6 Dec 2021 | HKD | 8.16 | 8.16 | 8.07 | 8.1 | 8.1 | -0.07 (-0.86%) | 188,500 |
3 Dec 2021 | HKD | 8.06 | 8.29 | 8.06 | 8.17 | 8.17 | +0.06 (+0.74%) | 199,000 |
2 Dec 2021 | HKD | 8.1 | 8.13 | 8.05 | 8.11 | 8.11 | -0.01 (-0.12%) | 242,500 |
1 Dec 2021 | HKD | 8.2 | 8.2 | 8.08 | 8.12 | 8.12 | -0.08 (-0.98%) | 100,000 |
30 Nov 2021 | HKD | 8.15 | 8.32 | 8.04 | 8.2 | 8.2 | +0.07 (+0.86%) | 549,086 |
29 Nov 2021 | HKD | 8.28 | 8.43 | 8.12 | 8.13 | 8.13 | -0.27 (-3.21%) | 376,000 |
26 Nov 2021 | HKD | 8.48 | 8.48 | 8.36 | 8.4 | 8.4 | +0.01 (+0.12%) | 170,500 |
25 Nov 2021 | HKD | 8.3 | 8.44 | 8.25 | 8.39 | 8.39 | +0.09 (+1.08%) | 288,500 |
24 Nov 2021 | HKD | 8.3 | 8.35 | 8.24 | 8.3 | 8.3 | -0.05 (-0.60%) | 169,500 |
23 Nov 2021 | HKD | 8.17 | 8.45 | 8.16 | 8.35 | 8.35 | +0.18 (+2.20%) | 433,500 |
22 Nov 2021 | HKD | 8.2 | 8.27 | 8.12 | 8.17 | 8.17 | +0.01 (+0.12%) | 95,000 |
19 Nov 2021 | HKD | 8.06 | 8.2 | 8.03 | 8.16 | 8.16 | +0.04 (+0.49%) | 124,252 |
18 Nov 2021 | HKD | 8.17 | 8.17 | 8.05 | 8.12 | 8.12 | -0.05 (-0.61%) | 103,500 |
17 Nov 2021 | HKD | 8.11 | 8.2 | 8.11 | 8.17 | 8.17 | -0.04 (-0.49%) | 198,000 |
16 Nov 2021 | HKD | 8.22 | 8.26 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 161,000 |
15 Nov 2021 | HKD | 8.32 | 8.32 | 8.21 | 8.21 | 8.21 | -0.07 (-0.85%) | 103,000 |
12 Nov 2021 | HKD | 8.3 | 8.3 | 8.2 | 8.28 | 8.28 | +0.03 (+0.36%) | 179,500 |
11 Nov 2021 | HKD | 8.2 | 8.29 | 8.2 | 8.25 | 8.25 | +0.03 (+0.36%) | 133,000 |
10 Nov 2021 | HKD | 8.07 | 8.29 | 8.07 | 8.22 | 8.22 | +0.15 (+1.86%) | 276,500 |
9 Nov 2021 | HKD | 8.12 | 8.12 | 8.04 | 8.07 | 8.07 | +0.01 (+0.12%) | 136,500 |
8 Nov 2021 | HKD | 8.02 | 8.1 | 7.96 | 8.06 | 8.06 | +0.03 (+0.37%) | 98,000 |
5 Nov 2021 | HKD | 8.14 | 8.15 | 8.03 | 8.03 | 8.03 | 0.0 (0.0%) | 144,500 |
4 Nov 2021 | HKD | 8.29 | 8.3 | 8.03 | 8.03 | 8.03 | -0.28 (-3.37%) | 291,000 |
3 Nov 2021 | HKD | 8.42 | 8.54 | 8.21 | 8.31 | 8.31 | -0.14 (-1.66%) | 378,500 |
2 Nov 2021 | HKD | 8.36 | 8.55 | 8.2 | 8.45 | 8.45 | +0.15 (+1.81%) | 501,000 |
1 Nov 2021 | HKD | 8.44 | 8.44 | 8.1 | 8.3 | 8.3 | -0.27 (-3.15%) | 176,500 |
29 Oct 2021 | HKD | 8.35 | 8.57 | 8.25 | 8.57 | 8.57 | +0.12 (+1.42%) | 241,000 |
28 Oct 2021 | HKD | 8.22 | 8.48 | 8.16 | 8.45 | 8.45 | +0.25 (+3.05%) | 243,500 |