Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 9.5 | 9.73 | 9.25 | 9.46 | 9.46 | 0.0 (0.0%) | 703,000 |
2 Nov 2021 | HKD | 9.5 | 9.51 | 9.36 | 9.46 | 9.46 | -0.04 (-0.42%) | 452,559 |
1 Nov 2021 | HKD | 9.87 | 9.92 | 9.11 | 9.5 | 9.5 | -0.41 (-4.14%) | 1,211,200 |
29 Oct 2021 | HKD | 9.82 | 10.2 | 9.68 | 9.91 | 9.91 | +0.1 (+1.02%) | 1,229,000 |
28 Oct 2021 | HKD | 10.2 | 10.2 | 9.78 | 9.81 | 9.81 | -0.41 (-4.01%) | 1,022,500 |
27 Oct 2021 | HKD | 10.38 | 10.4 | 9.94 | 10.22 | 10.22 | -0.26 (-2.48%) | 728,500 |
26 Oct 2021 | HKD | 10.7 | 11.1 | 10.4 | 10.48 | 10.48 | 0.0 (0.0%) | 622,500 |
25 Oct 2021 | HKD | 10.6 | 10.6 | 10.28 | 10.48 | 10.48 | -0.12 (-1.13%) | 474,432 |
22 Oct 2021 | HKD | 10.94 | 11.38 | 10.4 | 10.6 | 10.6 | -0.78 (-6.85%) | 1,759,000 |
21 Oct 2021 | HKD | 11.8 | 11.88 | 11.26 | 11.38 | 11.38 | +0.3 (+2.71%) | 1,554,500 |
20 Oct 2021 | HKD | 10.74 | 11.6 | 10.74 | 11.08 | 11.08 | +0.46 (+4.33%) | 2,089,756 |
19 Oct 2021 | HKD | 10.36 | 10.8 | 10.3 | 10.62 | 10.62 | +0.26 (+2.51%) | 820,500 |
18 Oct 2021 | HKD | 10.9 | 11.02 | 10.2 | 10.36 | 10.36 | -0.24 (-2.26%) | 1,182,458 |
15 Oct 2021 | HKD | 10.18 | 10.88 | 9.76 | 10.6 | 10.6 | +0.42 (+4.13%) | 1,648,500 |
12 Oct 2021 | HKD | 10.48 | 10.5 | 9.95 | 10.18 | 10.18 | 0.0 (0.0%) | 684,000 |
11 Oct 2021 | HKD | 9.87 | 10.38 | 9.87 | 10.18 | 10.18 | +0.04 (+0.39%) | 1,316,000 |
8 Oct 2021 | HKD | 10.16 | 10.38 | 9.5 | 10.14 | 10.14 | -0.02 (-0.20%) | 2,041,000 |
7 Oct 2021 | HKD | 10.7 | 11.54 | 10.06 | 10.16 | 10.16 | -0.26 (-2.50%) | 3,276,500 |
6 Oct 2021 | HKD | 8.91 | 10.66 | 8.9 | 10.42 | 10.42 | +1.82 (+21.16%) | 4,090,500 |
5 Oct 2021 | HKD | 8.09 | 8.7 | 8.09 | 8.6 | 8.6 | +0.51 (+6.30%) | 710,000 |
4 Oct 2021 | HKD | 8.5 | 8.9 | 8.02 | 8.09 | 8.09 | -0.06 (-0.74%) | 704,500 |
30 Sep 2021 | HKD | 7.99 | 8.5 | 7.69 | 8.15 | 8.15 | +0.15 (+1.88%) | 1,095,541 |
29 Sep 2021 | HKD | 7.9 | 8.21 | 7.65 | 8 | 8 | +0.1 (+1.27%) | 5,633,224 |
28 Sep 2021 | HKD | 7.94 | 8.2 | 7.59 | 7.9 | 7.9 | +0.05 (+0.64%) | 1,740,600 |
27 Sep 2021 | HKD | 8.5 | 8.5 | 6.7 | 7.85 | 7.85 | -2.15 (-21.50%) | 7,346,100 |
24 Sep 2021 | HKD | 11.98 | 11.98 | 10 | 10 | 10 | -1.7 (-14.53%) | 2,707,041 |
23 Sep 2021 | HKD | 11.5 | 12.2 | 11.3 | 11.7 | 11.7 | +0.4 (+3.54%) | 848,000 |
21 Sep 2021 | HKD | 10.86 | 11.38 | 10.5 | 11.3 | 11.3 | +0.24 (+2.17%) | 602,500 |
20 Sep 2021 | HKD | 11.4 | 11.44 | 10.6 | 11.06 | 11.06 | -0.44 (-3.83%) | 682,000 |
17 Sep 2021 | HKD | 11.76 | 11.98 | 11.46 | 11.5 | 11.5 | -0.16 (-1.37%) | 536,000 |