Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 4.64 | 4.7 | 4.5 | 4.57 | 4.57 | -0.07 (-1.51%) | 474,000 |
19 Oct 2021 | HKD | 4.56 | 4.7 | 4.56 | 4.64 | 4.64 | +0.1 (+2.20%) | 591,000 |
18 Oct 2021 | HKD | 4.5 | 4.7 | 4.5 | 4.54 | 4.54 | -0.19 (-4.02%) | 527,000 |
15 Oct 2021 | HKD | 4.8 | 4.9 | 4.7 | 4.73 | 4.73 | -0.04 (-0.84%) | 555,000 |
12 Oct 2021 | HKD | 4.8 | 4.8 | 4.7 | 4.77 | 4.77 | +0.01 (+0.21%) | 465,000 |
11 Oct 2021 | HKD | 4.76 | 4.85 | 4.62 | 4.76 | 4.76 | 0.0 (0.0%) | 465,000 |
8 Oct 2021 | HKD | 4.89 | 4.95 | 4.62 | 4.76 | 4.76 | -0.08 (-1.65%) | 616,000 |
7 Oct 2021 | HKD | 4.33 | 4.94 | 4.33 | 4.84 | 4.84 | +0.34 (+7.56%) | 1,310,000 |
6 Oct 2021 | HKD | 4.2 | 4.5 | 4.1 | 4.5 | 4.5 | +0.32 (+7.66%) | 840,000 |
5 Oct 2021 | HKD | 4.15 | 4.3 | 4.13 | 4.18 | 4.18 | +0.02 (+0.48%) | 434,000 |
4 Oct 2021 | HKD | 4.38 | 4.4 | 4.11 | 4.16 | 4.16 | -0.24 (-5.45%) | 783,000 |
30 Sep 2021 | HKD | 4.09 | 4.4 | 3.96 | 4.4 | 4.4 | +0.35 (+8.64%) | 870,000 |
29 Sep 2021 | HKD | 4.19 | 4.19 | 3.92 | 4.05 | 4.05 | -0.14 (-3.34%) | 1,036,000 |
28 Sep 2021 | HKD | 4.14 | 4.19 | 3.92 | 4.19 | 4.19 | +0.05 (+1.21%) | 843,000 |
27 Sep 2021 | HKD | 4.5 | 4.5 | 4.05 | 4.14 | 4.14 | -0.35 (-7.80%) | 931,000 |
24 Sep 2021 | HKD | 4.45 | 4.53 | 4.43 | 4.49 | 4.49 | -0.03 (-0.66%) | 795,000 |
23 Sep 2021 | HKD | 4.53 | 4.73 | 4.36 | 4.52 | 4.52 | +0.03 (+0.67%) | 982,000 |
21 Sep 2021 | HKD | 4.42 | 4.5 | 4.27 | 4.49 | 4.49 | -0.01 (-0.22%) | 832,000 |
20 Sep 2021 | HKD | 4.53 | 4.53 | 4.3 | 4.5 | 4.5 | -0.03 (-0.66%) | 725,000 |
17 Sep 2021 | HKD | 4.55 | 4.55 | 4.15 | 4.53 | 4.53 | +0.04 (+0.89%) | 1,550,000 |
16 Sep 2021 | HKD | 4.82 | 4.86 | 4.35 | 4.49 | 4.49 | -0.31 (-6.46%) | 1,080,000 |
15 Sep 2021 | HKD | 4.8 | 4.96 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 860,127 |
14 Sep 2021 | HKD | 4.96 | 4.99 | 4.74 | 4.78 | 4.78 | -0.18 (-3.63%) | 784,000 |
13 Sep 2021 | HKD | 4.95 | 5.02 | 4.95 | 4.96 | 4.96 | -0.02 (-0.40%) | 619,000 |
10 Sep 2021 | HKD | 4.95 | 4.99 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 954,000 |
9 Sep 2021 | HKD | 4.96 | 5 | 4.87 | 4.95 | 4.95 | -0.01 (-0.20%) | 925,000 |
8 Sep 2021 | HKD | 4.95 | 5.02 | 4.93 | 4.96 | 4.96 | +0.02 (+0.40%) | 970,000 |
7 Sep 2021 | HKD | 5.08 | 5.08 | 4.92 | 4.94 | 4.94 | -0.12 (-2.37%) | 1,221,000 |
6 Sep 2021 | HKD | 5.03 | 5.08 | 4.93 | 5.06 | 5.06 | +0.03 (+0.60%) | 2,097,000 |
3 Sep 2021 | HKD | 5.1 | 5.18 | 5.03 | 5.03 | 5.03 | -0.02 (-0.40%) | 1,186,000 |