Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -0.09 (-11.25%) | 660,000 |
19 Oct 2021 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 8,000 |
18 Oct 2021 | HKD | 0.76 | 0.84 | 0.71 | 0.82 | 0.82 | -0.02 (-2.38%) | 742,000 |
15 Oct 2021 | HKD | 0.76 | 0.84 | 0.74 | 0.84 | 0.84 | +0.03 (+3.70%) | 194,000 |
12 Oct 2021 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
11 Oct 2021 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 28,000 |
8 Oct 2021 | HKD | 0.75 | 0.82 | 0.73 | 0.8 | 0.8 | +0.05 (+6.67%) | 200,000 |
7 Oct 2021 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
6 Oct 2021 | HKD | 0.74 | 0.83 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 38,000 |
5 Oct 2021 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 62,000 |
4 Oct 2021 | HKD | 0.75 | 0.8 | 0.75 | 0.76 | 0.76 | +0.05 (+7.04%) | 110,000 |
30 Sep 2021 | HKD | 0.71 | 0.78 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 224,000 |
29 Sep 2021 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 34,000 |
28 Sep 2021 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 24,000 |
27 Sep 2021 | HKD | 0.79 | 0.85 | 0.72 | 0.73 | 0.73 | -0.06 (-7.59%) | 92,000 |
24 Sep 2021 | HKD | 0.88 | 0.88 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 148,000 |
23 Sep 2021 | HKD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 102,000 |
21 Sep 2021 | HKD | 0.91 | 0.91 | 0.78 | 0.8 | 0.8 | -0.03 (-3.61%) | 224,000 |
20 Sep 2021 | HKD | 0.91 | 0.97 | 0.83 | 0.83 | 0.83 | -0.08 (-8.79%) | 926,000 |
17 Sep 2021 | HKD | 0.95 | 1 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 56,000 |
16 Sep 2021 | HKD | 0.9 | 0.95 | 0.85 | 0.95 | 0.95 | +0.03 (+3.26%) | 270,000 |
15 Sep 2021 | HKD | 0.95 | 1.02 | 0.88 | 0.92 | 0.92 | -0.08 (-8%) | 512,000 |
14 Sep 2021 | HKD | 1.01 | 1.09 | 0.94 | 1 | 1 | 0.0 (0.0%) | 793,000 |
13 Sep 2021 | HKD | 0.88 | 1.1 | 0.88 | 1 | 1 | +0.14 (+16.28%) | 2,962,000 |
10 Sep 2021 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 156,000 |
9 Sep 2021 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
8 Sep 2021 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 16,000 |
7 Sep 2021 | HKD | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 30,000 |
6 Sep 2021 | HKD | 0.84 | 0.9 | 0.82 | 0.89 | 0.89 | +0.04 (+4.71%) | 436,000 |
3 Sep 2021 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |