Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 5.31 | 5.6 | 5.15 | 5.53 | 5.53 | +0.22 (+4.14%) | 3,987,000 |
19 Oct 2021 | HKD | 4.9 | 5.37 | 4.85 | 5.31 | 5.31 | +0.36 (+7.27%) | 2,868,000 |
18 Oct 2021 | HKD | 4.9 | 4.98 | 4.87 | 4.95 | 4.95 | +0.11 (+2.27%) | 903,000 |
15 Oct 2021 | HKD | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | +0.09 (+1.89%) | 327,000 |
12 Oct 2021 | HKD | 4.79 | 4.81 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 469,000 |
11 Oct 2021 | HKD | 4.75 | 4.9 | 4.75 | 4.82 | 4.82 | +0.07 (+1.47%) | 713,000 |
8 Oct 2021 | HKD | 4.9 | 4.9 | 4.72 | 4.75 | 4.75 | -0.06 (-1.25%) | 679,000 |
7 Oct 2021 | HKD | 4.81 | 4.89 | 4.7 | 4.81 | 4.81 | +0.15 (+3.22%) | 910,000 |
6 Oct 2021 | HKD | 4.73 | 4.75 | 4.64 | 4.66 | 4.66 | -0.07 (-1.48%) | 628,000 |
5 Oct 2021 | HKD | 4.67 | 4.88 | 4.59 | 4.73 | 4.73 | +0.06 (+1.28%) | 883,000 |
4 Oct 2021 | HKD | 5 | 5 | 4.65 | 4.67 | 4.67 | -0.21 (-4.30%) | 871,000 |
30 Sep 2021 | HKD | 4.89 | 4.89 | 4.73 | 4.88 | 4.88 | -0.01 (-0.20%) | 711,000 |
29 Sep 2021 | HKD | 4.85 | 4.91 | 4.74 | 4.89 | 4.89 | -0.02 (-0.41%) | 1,072,000 |
28 Sep 2021 | HKD | 4.61 | 4.99 | 4.61 | 4.91 | 4.91 | +0.31 (+6.74%) | 1,966,000 |
27 Sep 2021 | HKD | 4.7 | 4.84 | 4.5 | 4.6 | 4.6 | -0.12 (-2.54%) | 2,102,000 |
24 Sep 2021 | HKD | 4.85 | 4.86 | 4.71 | 4.72 | 4.72 | -0.17 (-3.48%) | 1,250,000 |
23 Sep 2021 | HKD | 4.99 | 5.08 | 4.87 | 4.89 | 4.89 | -0.02 (-0.41%) | 1,503,188 |
21 Sep 2021 | HKD | 4.92 | 5.05 | 4.85 | 4.91 | 4.91 | -0.09 (-1.80%) | 1,204,000 |
20 Sep 2021 | HKD | 5.1 | 5.1 | 4.64 | 5 | 5 | -0.07 (-1.38%) | 2,214,000 |
17 Sep 2021 | HKD | 5.13 | 5.32 | 5.05 | 5.07 | 5.07 | -0.08 (-1.55%) | 1,642,000 |
16 Sep 2021 | HKD | 5.5 | 5.5 | 5 | 5.15 | 5.15 | -0.41 (-7.37%) | 3,455,000 |
15 Sep 2021 | HKD | 5.89 | 5.9 | 5.3 | 5.56 | 5.56 | -0.35 (-5.92%) | 4,474,000 |
14 Sep 2021 | HKD | 5.93 | 6.01 | 5.82 | 5.91 | 5.91 | -0.02 (-0.34%) | 1,719,000 |
13 Sep 2021 | HKD | 5.99 | 5.99 | 5.85 | 5.93 | 5.93 | -0.06 (-1.00%) | 1,344,000 |
10 Sep 2021 | HKD | 5.85 | 6.04 | 5.85 | 5.99 | 5.99 | +0.13 (+2.22%) | 1,294,000 |
9 Sep 2021 | HKD | 6.05 | 6.08 | 5.79 | 5.86 | 5.86 | -0.22 (-3.62%) | 3,299,000 |
8 Sep 2021 | HKD | 6.29 | 6.38 | 6.05 | 6.08 | 6.08 | -0.21 (-3.34%) | 2,687,000 |
7 Sep 2021 | HKD | 6.38 | 6.43 | 6.29 | 6.29 | 6.29 | -0.09 (-1.41%) | 2,920,000 |
6 Sep 2021 | HKD | 6.34 | 6.44 | 6.21 | 6.38 | 6.38 | +0.04 (+0.63%) | 3,265,000 |
3 Sep 2021 | HKD | 6.14 | 6.42 | 6 | 6.34 | 6.34 | +0.17 (+2.76%) | 6,552,000 |