Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 4.87 | 5.01 | 4.8 | 4.96 | 4.96 | +0.09 (+1.85%) | 11,326,800 |
19 Oct 2021 | HKD | 4.83 | 4.93 | 4.7 | 4.87 | 4.87 | +0.04 (+0.83%) | 11,376,800 |
18 Oct 2021 | HKD | 4.67 | 4.83 | 4.52 | 4.83 | 4.83 | +0.15 (+3.21%) | 8,292,400 |
15 Oct 2021 | HKD | 4.31 | 4.7 | 4.24 | 4.68 | 4.68 | +0.37 (+8.58%) | 13,997,000 |
12 Oct 2021 | HKD | 4.25 | 4.32 | 4.19 | 4.31 | 4.31 | +0.01 (+0.23%) | 5,024,400 |
11 Oct 2021 | HKD | 4.2 | 4.4 | 4.2 | 4.3 | 4.3 | +0.13 (+3.12%) | 8,227,600 |
8 Oct 2021 | HKD | 4.2 | 4.3 | 4 | 4.17 | 4.17 | -0.02 (-0.48%) | 4,423,200 |
7 Oct 2021 | HKD | 4 | 4.2 | 3.98 | 4.19 | 4.19 | +0.29 (+7.44%) | 9,534,400 |
6 Oct 2021 | HKD | 4.03 | 4.1 | 3.9 | 3.9 | 3.9 | -0.13 (-3.23%) | 4,243,200 |
5 Oct 2021 | HKD | 4 | 4.1 | 3.91 | 4.03 | 4.03 | +0.03 (+0.75%) | 5,014,000 |
4 Oct 2021 | HKD | 4.27 | 4.27 | 3.94 | 4 | 4 | -0.17 (-4.08%) | 3,898,400 |
30 Sep 2021 | HKD | 3.94 | 4.18 | 3.86 | 4.17 | 4.17 | +0.28 (+7.20%) | 9,493,600 |
29 Sep 2021 | HKD | 4.2 | 4.2 | 3.8 | 3.89 | 3.89 | -0.26 (-6.27%) | 12,526,800 |
28 Sep 2021 | HKD | 4.2 | 4.29 | 3.9 | 4.15 | 4.15 | +0.17 (+4.27%) | 8,554,800 |
27 Sep 2021 | HKD | 4.33 | 4.43 | 3.92 | 3.98 | 3.98 | -0.34 (-7.87%) | 6,707,785 |
24 Sep 2021 | HKD | 4.28 | 4.44 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 7,818,400 |
23 Sep 2021 | HKD | 4.15 | 4.39 | 4.15 | 4.28 | 4.28 | +0.11 (+2.64%) | 5,515,200 |
21 Sep 2021 | HKD | 4.1 | 4.22 | 4.03 | 4.17 | 4.17 | +0.13 (+3.22%) | 4,054,400 |
20 Sep 2021 | HKD | 4.2 | 4.28 | 3.89 | 4.04 | 4.04 | -0.31 (-7.13%) | 10,803,200 |
17 Sep 2021 | HKD | 4.31 | 4.43 | 4.18 | 4.35 | 4.35 | +0.01 (+0.23%) | 5,329,351 |
16 Sep 2021 | HKD | 4.42 | 4.48 | 4.32 | 4.34 | 4.34 | -0.1 (-2.25%) | 10,347,200 |
15 Sep 2021 | HKD | 4.18 | 4.52 | 4.15 | 4.44 | 4.44 | +0.27 (+6.47%) | 15,308,080 |
14 Sep 2021 | HKD | 4.39 | 4.42 | 4.17 | 4.17 | 4.17 | -0.22 (-5.01%) | 4,614,800 |
13 Sep 2021 | HKD | 4.45 | 4.45 | 4.27 | 4.39 | 4.39 | 0.0 (0.0%) | 8,572,800 |
10 Sep 2021 | HKD | 4.3 | 4.47 | 4.26 | 4.39 | 4.39 | +0.09 (+2.09%) | 6,707,805 |
9 Sep 2021 | HKD | 4.61 | 4.61 | 4.23 | 4.3 | 4.3 | -0.31 (-6.72%) | 13,720,800 |
8 Sep 2021 | HKD | 4.62 | 4.72 | 4.52 | 4.61 | 4.61 | -0.02 (-0.43%) | 10,761,200 |
7 Sep 2021 | HKD | 4.62 | 4.67 | 4.53 | 4.63 | 4.63 | +0.01 (+0.22%) | 6,839,000 |
6 Sep 2021 | HKD | 4.59 | 4.85 | 4.59 | 4.62 | 4.62 | +0.03 (+0.65%) | 8,217,600 |
3 Sep 2021 | HKD | 4.83 | 4.83 | 4.55 | 4.59 | 4.59 | -0.17 (-3.57%) | 11,923,400 |