Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | HKD | 11.24 | 11.8 | 10.64 | 10.92 | 10.92 | -0.5 (-4.38%) | 1,179,000 |
1 Dec 2021 | HKD | 10.98 | 11.96 | 10.96 | 11.42 | 11.42 | +0.86 (+8.14%) | 2,244,493 |
30 Nov 2021 | HKD | 10.34 | 10.86 | 10.34 | 10.56 | 10.56 | +0.22 (+2.13%) | 4,471,000 |
29 Nov 2021 | HKD | 10.92 | 11.06 | 10.34 | 10.34 | 10.34 | -0.66 (-6%) | 787,000 |
26 Nov 2021 | HKD | 11.14 | 11.3 | 11 | 11 | 11 | -0.34 (-3.00%) | 487,323 |
25 Nov 2021 | HKD | 11.98 | 11.98 | 11.24 | 11.34 | 11.34 | -0.16 (-1.39%) | 561,000 |
24 Nov 2021 | HKD | 11.56 | 11.8 | 11.5 | 11.5 | 11.5 | -0.06 (-0.52%) | 309,000 |
23 Nov 2021 | HKD | 11.48 | 11.84 | 11.44 | 11.56 | 11.56 | -0.12 (-1.03%) | 701,000 |
22 Nov 2021 | HKD | 11.44 | 11.88 | 11.44 | 11.68 | 11.68 | -0.08 (-0.68%) | 474,000 |
19 Nov 2021 | HKD | 11.72 | 12 | 11.58 | 11.76 | 11.76 | -0.2 (-1.67%) | 603,000 |
18 Nov 2021 | HKD | 12 | 12.06 | 11.76 | 11.96 | 11.96 | -0.3 (-2.45%) | 795,500 |
17 Nov 2021 | HKD | 12.54 | 12.8 | 12.12 | 12.26 | 12.26 | -0.3 (-2.39%) | 570,000 |
16 Nov 2021 | HKD | 12.94 | 13.3 | 11.96 | 12.56 | 12.56 | -0.24 (-1.88%) | 4,021,911 |
15 Nov 2021 | HKD | 12.2 | 13.16 | 12.2 | 12.8 | 12.8 | +0.6 (+4.92%) | 4,079,940 |
12 Nov 2021 | HKD | 11.5 | 12.5 | 11.5 | 12.2 | 12.2 | +0.7 (+6.09%) | 3,083,000 |
11 Nov 2021 | HKD | 11.5 | 11.5 | 11 | 11.5 | 11.5 | +0.02 (+0.17%) | 890,116 |
10 Nov 2021 | HKD | 10.9 | 11.5 | 10.9 | 11.48 | 11.48 | +0.6 (+5.51%) | 1,142,791 |
9 Nov 2021 | HKD | 10.52 | 10.88 | 10.44 | 10.88 | 10.88 | +0.1 (+0.93%) | 789,000 |
8 Nov 2021 | HKD | 10.3 | 10.8 | 10.3 | 10.78 | 10.78 | +0.48 (+4.66%) | 677,000 |
5 Nov 2021 | HKD | 10 | 10.46 | 9.99 | 10.3 | 10.3 | +0.33 (+3.31%) | 604,000 |
4 Nov 2021 | HKD | 9.54 | 9.99 | 9.54 | 9.97 | 9.97 | +0.43 (+4.51%) | 443,000 |
3 Nov 2021 | HKD | 9.53 | 9.58 | 9.37 | 9.54 | 9.54 | -0.01 (-0.10%) | 281,943 |
2 Nov 2021 | HKD | 9.47 | 9.64 | 9.34 | 9.55 | 9.55 | +0.28 (+3.02%) | 295,000 |
1 Nov 2021 | HKD | 9.32 | 9.63 | 8.96 | 9.27 | 9.27 | -0.05 (-0.54%) | 669,000 |
29 Oct 2021 | HKD | 9.68 | 9.68 | 9.3 | 9.32 | 9.32 | -0.32 (-3.32%) | 255,000 |
28 Oct 2021 | HKD | 9.82 | 9.83 | 9.56 | 9.64 | 9.64 | -0.16 (-1.63%) | 445,080 |
27 Oct 2021 | HKD | 10.16 | 10.16 | 9.72 | 9.8 | 9.8 | -0.48 (-4.67%) | 595,000 |
26 Oct 2021 | HKD | 10.06 | 10.4 | 10.06 | 10.28 | 10.28 | +0.28 (+2.80%) | 612,000 |
25 Oct 2021 | HKD | 9.97 | 10.08 | 9.8 | 10 | 10 | +0.01 (+0.10%) | 408,942 |
22 Oct 2021 | HKD | 10.04 | 10.12 | 9.88 | 9.99 | 9.99 | -0.05 (-0.50%) | 627,000 |