Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 4.38 | 4.39 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 633,000 |
2 Nov 2021 | HKD | 4.48 | 4.48 | 4.33 | 4.33 | 4.33 | -0.15 (-3.35%) | 1,388,000 |
1 Nov 2021 | HKD | 4.44 | 4.48 | 4.42 | 4.48 | 4.48 | +0.05 (+1.13%) | 323,000 |
29 Oct 2021 | HKD | 4.56 | 4.56 | 4.43 | 4.43 | 4.43 | -0.06 (-1.34%) | 923,000 |
28 Oct 2021 | HKD | 4.5 | 4.5 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 279,000 |
27 Oct 2021 | HKD | 4.56 | 4.56 | 4.5 | 4.51 | 4.51 | -0.11 (-2.38%) | 509,000 |
26 Oct 2021 | HKD | 4.58 | 4.69 | 4.54 | 4.62 | 4.62 | +0.02 (+0.43%) | 838,700 |
25 Oct 2021 | HKD | 4.63 | 4.65 | 4.58 | 4.6 | 4.6 | -0.12 (-2.54%) | 575,250 |
22 Oct 2021 | HKD | 4.62 | 4.74 | 4.62 | 4.72 | 4.72 | +0.1 (+2.16%) | 1,010,000 |
21 Oct 2021 | HKD | 4.6 | 4.78 | 4.46 | 4.62 | 4.62 | +0.03 (+0.65%) | 9,016,432 |
20 Oct 2021 | HKD | 4.62 | 4.65 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 627,000 |
19 Oct 2021 | HKD | 4.65 | 4.65 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 803,000 |
18 Oct 2021 | HKD | 4.54 | 4.63 | 4.49 | 4.62 | 4.62 | +0.13 (+2.90%) | 1,607,000 |
15 Oct 2021 | HKD | 4.55 | 4.55 | 4.45 | 4.49 | 4.49 | +0.03 (+0.67%) | 1,597,000 |
12 Oct 2021 | HKD | 4.58 | 4.58 | 4.44 | 4.46 | 4.46 | -0.05 (-1.11%) | 1,310,000 |
11 Oct 2021 | HKD | 4.5 | 4.55 | 4.48 | 4.51 | 4.51 | 0.0 (0.0%) | 352,000 |
8 Oct 2021 | HKD | 4.48 | 4.55 | 4.45 | 4.51 | 4.51 | +0.02 (+0.45%) | 841,634 |
7 Oct 2021 | HKD | 4.39 | 4.53 | 4.39 | 4.49 | 4.49 | +0.09 (+2.05%) | 208,300 |
6 Oct 2021 | HKD | 4.46 | 4.46 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 746,000 |
5 Oct 2021 | HKD | 4.52 | 4.52 | 4.43 | 4.43 | 4.43 | -0.08 (-1.77%) | 636,000 |
4 Oct 2021 | HKD | 4.52 | 4.53 | 4.47 | 4.51 | 4.51 | -0.02 (-0.44%) | 409,000 |
30 Sep 2021 | HKD | 4.56 | 4.65 | 4.51 | 4.53 | 4.53 | -0.02 (-0.44%) | 767,000 |
29 Sep 2021 | HKD | 4.68 | 4.73 | 4.55 | 4.55 | 4.55 | -0.15 (-3.19%) | 1,001,000 |
28 Sep 2021 | HKD | 4.68 | 4.77 | 4.68 | 4.7 | 4.7 | -0.01 (-0.21%) | 522,000 |
27 Sep 2021 | HKD | 4.77 | 4.77 | 4.66 | 4.71 | 4.71 | 0.0 (0.0%) | 357,000 |
24 Sep 2021 | HKD | 4.75 | 4.76 | 4.66 | 4.71 | 4.71 | -0.06 (-1.26%) | 968,000 |
23 Sep 2021 | HKD | 4.63 | 4.78 | 4.63 | 4.77 | 4.77 | +0.08 (+1.71%) | 824,976 |
21 Sep 2021 | HKD | 4.63 | 4.69 | 4.62 | 4.69 | 4.69 | +0.06 (+1.30%) | 242,000 |
20 Sep 2021 | HKD | 4.71 | 4.71 | 4.6 | 4.63 | 4.63 | -0.07 (-1.49%) | 528,000 |
17 Sep 2021 | HKD | 4.81 | 4.81 | 4.6 | 4.7 | 4.7 | -0.11 (-2.29%) | 1,649,000 |