Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 2.69 | 2.77 | 2.63 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,129,000 |
19 Oct 2021 | HKD | 2.74 | 2.79 | 2.65 | 2.7 | 2.7 | -0.05 (-1.82%) | 2,126,000 |
18 Oct 2021 | HKD | 2.75 | 2.78 | 2.71 | 2.75 | 2.75 | -0.01 (-0.36%) | 1,282,000 |
15 Oct 2021 | HKD | 2.7 | 2.8 | 2.69 | 2.76 | 2.76 | +0.06 (+2.22%) | 1,608,000 |
12 Oct 2021 | HKD | 2.63 | 2.7 | 2.55 | 2.7 | 2.7 | +0.09 (+3.45%) | 1,829,000 |
11 Oct 2021 | HKD | 2.65 | 2.7 | 2.51 | 2.61 | 2.61 | -0.05 (-1.88%) | 1,058,000 |
8 Oct 2021 | HKD | 2.82 | 2.86 | 2.6 | 2.66 | 2.66 | -0.17 (-6.01%) | 904,000 |
7 Oct 2021 | HKD | 2.83 | 2.87 | 2.78 | 2.83 | 2.83 | +0.02 (+0.71%) | 1,555,000 |
6 Oct 2021 | HKD | 2.85 | 3 | 2.8 | 2.81 | 2.81 | -0.09 (-3.10%) | 1,282,000 |
5 Oct 2021 | HKD | 2.73 | 2.92 | 2.73 | 2.9 | 2.9 | +0.19 (+7.01%) | 2,506,000 |
4 Oct 2021 | HKD | 2.53 | 2.77 | 2.53 | 2.71 | 2.71 | +0.18 (+7.11%) | 2,636,000 |
30 Sep 2021 | HKD | 2.32 | 2.54 | 2.32 | 2.53 | 2.53 | +0.18 (+7.66%) | 3,211,000 |
29 Sep 2021 | HKD | 2.35 | 2.39 | 2.31 | 2.35 | 2.35 | -0.05 (-2.08%) | 1,603,000 |
28 Sep 2021 | HKD | 2.35 | 2.4 | 2.3 | 2.4 | 2.4 | +0.07 (+3.00%) | 3,361,000 |
27 Sep 2021 | HKD | 2.38 | 2.44 | 2.23 | 2.33 | 2.33 | -0.05 (-2.10%) | 1,588,000 |
24 Sep 2021 | HKD | 2.42 | 2.5 | 2.36 | 2.38 | 2.38 | -0.03 (-1.24%) | 1,449,000 |
23 Sep 2021 | HKD | 2.45 | 2.5 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 454,000 |
21 Sep 2021 | HKD | 2.45 | 2.51 | 2.41 | 2.45 | 2.45 | +0.04 (+1.66%) | 923,000 |
20 Sep 2021 | HKD | 2.5 | 2.55 | 2.4 | 2.41 | 2.41 | -0.19 (-7.31%) | 330,000 |
17 Sep 2021 | HKD | 2.71 | 2.8 | 2.54 | 2.6 | 2.6 | -0.1 (-3.70%) | 548,000 |
16 Sep 2021 | HKD | 2.79 | 2.87 | 2.59 | 2.7 | 2.7 | -0.1 (-3.57%) | 1,076,000 |
15 Sep 2021 | HKD | 3 | 3.05 | 2.76 | 2.8 | 2.8 | -0.16 (-5.41%) | 2,062,000 |
14 Sep 2021 | HKD | 3.11 | 3.14 | 2.93 | 2.96 | 2.96 | -0.14 (-4.52%) | 6,461,000 |
13 Sep 2021 | HKD | 3.1 | 3.18 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 1,963,000 |
10 Sep 2021 | HKD | 3.22 | 3.25 | 3.08 | 3.1 | 3.1 | -0.17 (-5.20%) | 1,101,000 |
9 Sep 2021 | HKD | 3.35 | 3.35 | 2.95 | 3.27 | 3.27 | -0.1 (-2.97%) | 1,519,000 |
8 Sep 2021 | HKD | 3.24 | 3.48 | 2.98 | 3.37 | 3.37 | +0.27 (+8.71%) | 2,428,000 |
7 Sep 2021 | HKD | 3.29 | 3.29 | 3.05 | 3.1 | 3.1 | -0.14 (-4.32%) | 872,000 |
6 Sep 2021 | HKD | 3.03 | 3.3 | 3.03 | 3.24 | 3.24 | +0.22 (+7.28%) | 2,114,000 |
3 Sep 2021 | HKD | 2.85 | 3.1 | 2.8 | 3.02 | 3.02 | +0.31 (+11.44%) | 2,130,000 |