Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2021 | HKD | 0.56 | 0.59 | 0.53 | 0.59 | 0.59 | +0.01 (+1.72%) | 3,996,000 |
27 Oct 2021 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,936,000 |
26 Oct 2021 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,664,000 |
25 Oct 2021 | HKD | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | +0.01 (+1.72%) | 480,000 |
22 Oct 2021 | HKD | 0.56 | 0.61 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 6,720,400 |
21 Oct 2021 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 3,688,000 |
20 Oct 2021 | HKD | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 3,040,000 |
19 Oct 2021 | HKD | 0.61 | 0.62 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,208,000 |
18 Oct 2021 | HKD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,576,000 |
15 Oct 2021 | HKD | 0.56 | 0.63 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 2,136,000 |
12 Oct 2021 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 6,656,000 |
11 Oct 2021 | HKD | 0.66 | 0.66 | 0.55 | 0.6 | 0.6 | -0.04 (-6.25%) | 4,014,000 |
8 Oct 2021 | HKD | 0.61 | 0.65 | 0.6 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,192,000 |
7 Oct 2021 | HKD | 0.67 | 0.67 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 1,688,000 |
6 Oct 2021 | HKD | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 3,448,000 |
5 Oct 2021 | HKD | 0.66 | 0.66 | 0.6 | 0.64 | 0.64 | +0.03 (+4.92%) | 2,112,000 |
4 Oct 2021 | HKD | 0.62 | 0.64 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 816,000 |
30 Sep 2021 | HKD | 0.64 | 0.69 | 0.55 | 0.61 | 0.61 | 0.0 (0.0%) | 4,667,600 |
29 Sep 2021 | HKD | 0.7 | 0.7 | 0.61 | 0.61 | 0.61 | -0.09 (-12.86%) | 7,684,000 |
28 Sep 2021 | HKD | 0.68 | 0.73 | 0.68 | 0.7 | 0.7 | -0.03 (-4.11%) | 2,244,000 |
27 Sep 2021 | HKD | 0.8 | 0.8 | 0.69 | 0.73 | 0.73 | -0.06 (-7.59%) | 4,890,639 |
24 Sep 2021 | HKD | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,484,000 |
23 Sep 2021 | HKD | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,002,000 |
21 Sep 2021 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 568,000 |
20 Sep 2021 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 359,200 |
17 Sep 2021 | HKD | 0.82 | 0.88 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 3,144,000 |
16 Sep 2021 | HKD | 0.82 | 0.85 | 0.79 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,208,800 |
15 Sep 2021 | HKD | 0.83 | 0.9 | 0.81 | 0.83 | 0.83 | -0.05 (-5.68%) | 4,268,800 |
14 Sep 2021 | HKD | 0.74 | 0.9 | 0.71 | 0.88 | 0.88 | +0.13 (+17.33%) | 9,654,800 |
13 Sep 2021 | HKD | 0.72 | 0.8 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 2,110,400 |