Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 4.05 | 4.15 | 4.01 | 4.11 | 4.11 | +0.02 (+0.49%) | 42,500 |
26 Oct 2021 | HKD | 4.14 | 4.14 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 38,500 |
25 Oct 2021 | HKD | 4.09 | 4.15 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 46,000 |
22 Oct 2021 | HKD | 4.07 | 4.15 | 4.04 | 4.08 | 4.08 | +0.03 (+0.74%) | 59,491 |
21 Oct 2021 | HKD | 4.06 | 4.1 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 49,500 |
20 Oct 2021 | HKD | 4.09 | 4.15 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 26,000 |
19 Oct 2021 | HKD | 4.06 | 4.09 | 4 | 4.09 | 4.09 | +0.03 (+0.74%) | 115,000 |
18 Oct 2021 | HKD | 4.14 | 4.14 | 4.03 | 4.06 | 4.06 | -0.05 (-1.22%) | 128,500 |
15 Oct 2021 | HKD | 4.1 | 4.18 | 4.07 | 4.11 | 4.11 | +0.05 (+1.23%) | 72,500 |
12 Oct 2021 | HKD | 4.06 | 4.06 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 42,000 |
11 Oct 2021 | HKD | 4 | 4.06 | 3.95 | 4.06 | 4.06 | 0.0 (0.0%) | 129,500 |
8 Oct 2021 | HKD | 4.05 | 4.07 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 111,500 |
7 Oct 2021 | HKD | 4 | 4.05 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 47,000 |
6 Oct 2021 | HKD | 4.05 | 4.05 | 3.9 | 3.98 | 3.98 | 0.0 (0.0%) | 79,000 |
5 Oct 2021 | HKD | 4.02 | 4.05 | 3.9 | 3.98 | 3.98 | -0.04 (-1.00%) | 56,000 |
4 Oct 2021 | HKD | 4.1 | 4.1 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 91,230 |
30 Sep 2021 | HKD | 4.12 | 4.12 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 19,000 |
29 Sep 2021 | HKD | 4 | 4.07 | 4 | 4.06 | 4.06 | 0.0 (0.0%) | 108,000 |
28 Sep 2021 | HKD | 4 | 4.11 | 4 | 4.06 | 4.06 | +0.01 (+0.25%) | 93,000 |
27 Sep 2021 | HKD | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -0.07 (-1.70%) | 38,000 |
24 Sep 2021 | HKD | 4.19 | 4.25 | 4.11 | 4.12 | 4.12 | +0.03 (+0.73%) | 39,001 |
23 Sep 2021 | HKD | 4.27 | 4.28 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 86,000 |
21 Sep 2021 | HKD | 4.1 | 4.22 | 4.05 | 4.09 | 4.09 | -0.08 (-1.92%) | 55,500 |
20 Sep 2021 | HKD | 4.21 | 4.21 | 4 | 4.17 | 4.17 | -0.05 (-1.18%) | 74,622 |
17 Sep 2021 | HKD | 4.27 | 4.3 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 12,500 |
16 Sep 2021 | HKD | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | +0.03 (+0.71%) | 65,500 |
15 Sep 2021 | HKD | 4.23 | 4.3 | 4.23 | 4.24 | 4.24 | 0.0 (0.0%) | 33,000 |
14 Sep 2021 | HKD | 4.27 | 4.27 | 4.24 | 4.24 | 4.24 | -0.01 (-0.24%) | 19,000 |
13 Sep 2021 | HKD | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | -0.01 (-0.23%) | 38,000 |
10 Sep 2021 | HKD | 4.28 | 4.28 | 4.21 | 4.26 | 4.26 | +0.05 (+1.19%) | 49,500 |