Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2021 | HKD | 2.77 | 2.78 | 2.76 | 2.78 | 2.78 | +0.02 (+0.72%) | 417,000 |
18 Oct 2021 | HKD | 2.79 | 2.79 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 387,000 |
15 Oct 2021 | HKD | 2.76 | 2.78 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 616,000 |
12 Oct 2021 | HKD | 2.76 | 2.77 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 452,000 |
11 Oct 2021 | HKD | 2.75 | 2.78 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 317,000 |
8 Oct 2021 | HKD | 2.78 | 2.79 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 586,369 |
7 Oct 2021 | HKD | 2.78 | 2.8 | 2.76 | 2.78 | 2.78 | +0.02 (+0.72%) | 359,000 |
6 Oct 2021 | HKD | 2.75 | 2.77 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 364,000 |
5 Oct 2021 | HKD | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 563,000 |
4 Oct 2021 | HKD | 2.8 | 2.8 | 2.72 | 2.75 | 2.75 | -0.04 (-1.43%) | 1,037,000 |
30 Sep 2021 | HKD | 2.79 | 2.8 | 2.75 | 2.79 | 2.79 | +0.03 (+1.09%) | 581,000 |
29 Sep 2021 | HKD | 2.77 | 2.78 | 2.74 | 2.76 | 2.76 | -0.01 (-0.36%) | 429,000 |
28 Sep 2021 | HKD | 2.76 | 2.79 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 716,000 |
27 Sep 2021 | HKD | 2.79 | 2.82 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 440,000 |
24 Sep 2021 | HKD | 2.84 | 2.84 | 2.77 | 2.8 | 2.8 | -0.03 (-1.06%) | 982,000 |
23 Sep 2021 | HKD | 2.79 | 2.86 | 2.79 | 2.83 | 2.83 | +0.06 (+2.17%) | 1,140,000 |
21 Sep 2021 | HKD | 2.76 | 2.79 | 2.74 | 2.77 | 2.77 | -0.04 (-1.42%) | 1,052,519 |
20 Sep 2021 | HKD | 2.86 | 2.86 | 2.76 | 2.81 | 2.81 | -0.05 (-1.75%) | 1,927,000 |
17 Sep 2021 | HKD | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 1,137,000 |
16 Sep 2021 | HKD | 2.93 | 2.93 | 2.85 | 2.91 | 2.91 | -0.02 (-0.68%) | 1,105,000 |
15 Sep 2021 | HKD | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 419,000 |
14 Sep 2021 | HKD | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 1,262,000 |
13 Sep 2021 | HKD | 2.91 | 2.96 | 2.9 | 2.95 | 2.95 | +0.03 (+1.03%) | 595,000 |
10 Sep 2021 | HKD | 2.92 | 2.93 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 497,000 |
9 Sep 2021 | HKD | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 975,000 |
8 Sep 2021 | HKD | 2.91 | 2.93 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 812,000 |
7 Sep 2021 | HKD | 2.88 | 2.91 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 603,547 |
6 Sep 2021 | HKD | 2.89 | 2.92 | 2.84 | 2.88 | 2.88 | -0.01 (-0.35%) | 1,679,000 |
3 Sep 2021 | HKD | 2.91 | 2.92 | 2.86 | 2.89 | 2.89 | -0.09 (-3.02%) | 878,000 |
2 Sep 2021 | HKD | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 973,000 |