Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 8.76 | 8.76 | 8.35 | 8.36 | 8.36 | -0.4 (-4.57%) | 3,479,731 |
30 Nov 2021 | HKD | 9.07 | 9.15 | 8.6 | 8.76 | 8.76 | -0.29 (-3.20%) | 4,152,000 |
29 Nov 2021 | HKD | 9.42 | 9.62 | 9.05 | 9.05 | 9.05 | -0.23 (-2.48%) | 3,755,500 |
26 Nov 2021 | HKD | 9.45 | 9.85 | 9.27 | 9.28 | 9.28 | -0.1 (-1.07%) | 7,830,500 |
25 Nov 2021 | HKD | 9.1 | 9.45 | 8.82 | 9.38 | 9.38 | +0.29 (+3.19%) | 10,621,500 |
24 Nov 2021 | HKD | 8.3 | 9.14 | 8.2 | 9.09 | 9.09 | +0.77 (+9.25%) | 7,360,000 |
23 Nov 2021 | HKD | 8.74 | 8.74 | 8.32 | 8.32 | 8.32 | -0.41 (-4.70%) | 3,023,000 |
22 Nov 2021 | HKD | 8.97 | 8.97 | 8.69 | 8.73 | 8.73 | -0.21 (-2.35%) | 1,017,500 |
19 Nov 2021 | HKD | 8.73 | 8.98 | 8.65 | 8.94 | 8.94 | +0.28 (+3.23%) | 1,810,250 |
18 Nov 2021 | HKD | 8.96 | 9.01 | 8.66 | 8.66 | 8.66 | -0.34 (-3.78%) | 3,769,222 |
17 Nov 2021 | HKD | 8.93 | 9.08 | 8.87 | 9 | 9 | +0.11 (+1.24%) | 3,814,300 |
16 Nov 2021 | HKD | 8.72 | 8.98 | 8.68 | 8.89 | 8.89 | +0.19 (+2.18%) | 2,693,500 |
15 Nov 2021 | HKD | 8.8 | 8.86 | 8.64 | 8.7 | 8.7 | -0.09 (-1.02%) | 1,781,723 |
12 Nov 2021 | HKD | 8.63 | 8.84 | 8.56 | 8.79 | 8.79 | +0.16 (+1.85%) | 2,863,000 |
11 Nov 2021 | HKD | 8.55 | 8.68 | 8.42 | 8.63 | 8.63 | +0.1 (+1.17%) | 5,197,159 |
10 Nov 2021 | HKD | 8.3 | 8.57 | 8.15 | 8.53 | 8.53 | +0.17 (+2.03%) | 2,406,500 |
9 Nov 2021 | HKD | 8.09 | 8.4 | 8.04 | 8.36 | 8.36 | +0.27 (+3.34%) | 2,277,200 |
8 Nov 2021 | HKD | 8.31 | 8.31 | 8 | 8.09 | 8.09 | -0.23 (-2.76%) | 2,095,000 |
5 Nov 2021 | HKD | 8.6 | 8.6 | 8.26 | 8.32 | 8.32 | -0.26 (-3.03%) | 1,550,029 |
4 Nov 2021 | HKD | 8.37 | 8.7 | 8.3 | 8.58 | 8.58 | +0.2 (+2.39%) | 2,439,000 |
3 Nov 2021 | HKD | 8.25 | 8.45 | 8.21 | 8.38 | 8.38 | +0.11 (+1.33%) | 1,741,000 |
2 Nov 2021 | HKD | 8.62 | 8.8 | 8.22 | 8.27 | 8.27 | -0.35 (-4.06%) | 2,184,500 |
1 Nov 2021 | HKD | 8.9 | 8.9 | 8.51 | 8.62 | 8.62 | -0.21 (-2.38%) | 1,135,500 |
29 Oct 2021 | HKD | 8.56 | 8.94 | 8.38 | 8.83 | 8.83 | +0.35 (+4.13%) | 2,154,000 |
28 Oct 2021 | HKD | 8.73 | 8.73 | 8.4 | 8.48 | 8.48 | -0.22 (-2.53%) | 3,823,000 |
27 Oct 2021 | HKD | 9.09 | 9.1 | 8.61 | 8.7 | 8.7 | -0.29 (-3.23%) | 3,869,000 |
26 Oct 2021 | HKD | 9.3 | 9.3 | 8.97 | 8.99 | 8.99 | -0.21 (-2.28%) | 3,565,500 |
25 Oct 2021 | HKD | 9.57 | 9.57 | 9.15 | 9.2 | 9.2 | -0.29 (-3.06%) | 4,567,719 |
22 Oct 2021 | HKD | 9.59 | 9.59 | 9.37 | 9.49 | 9.49 | +0.05 (+0.53%) | 1,971,000 |
21 Oct 2021 | HKD | 9.88 | 9.88 | 9.42 | 9.44 | 9.44 | -0.35 (-3.58%) | 3,876,746 |