Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 2.7 | 2.8 | 2.58 | 2.6 | 2.5072 | -0.1 (-3.70%) | 753,000 |
19 Oct 2021 | HKD | 2.8 | 2.8 | 2.65 | 2.7 | 2.6037 | -0.1 (-3.57%) | 970,000 |
18 Oct 2021 | HKD | 2.89 | 2.93 | 2.8 | 2.8 | 2.7001 | -0.07 (-2.44%) | 835,000 |
15 Oct 2021 | HKD | 2.92 | 3 | 2.86 | 2.87 | 2.7676 | -0.05 (-1.71%) | 1,678,000 |
12 Oct 2021 | HKD | 2.69 | 2.95 | 2.69 | 2.92 | 2.8158 | +0.23 (+8.55%) | 7,749,000 |
11 Oct 2021 | HKD | 2.66 | 2.7 | 2.63 | 2.69 | 2.594 | +0.03 (+1.13%) | 3,317,000 |
8 Oct 2021 | HKD | 2.68 | 2.68 | 2.62 | 2.66 | 2.5651 | -0.02 (-0.75%) | 955,000 |
7 Oct 2021 | HKD | 2.65 | 2.7 | 2.65 | 2.68 | 2.5844 | +0.03 (+1.13%) | 860,000 |
6 Oct 2021 | HKD | 2.67 | 2.67 | 2.62 | 2.65 | 2.5554 | -0.02 (-0.75%) | 5,110,000 |
5 Oct 2021 | HKD | 2.67 | 2.67 | 2.6 | 2.67 | 2.5747 | 0.0 (0.0%) | 1,392,000 |
4 Oct 2021 | HKD | 2.7 | 2.7 | 2.59 | 2.67 | 2.5747 | -0.03 (-1.11%) | 615,000 |
30 Sep 2021 | HKD | 2.65 | 2.7 | 2.59 | 2.7 | 2.6037 | +0.05 (+1.89%) | 1,836,000 |
29 Sep 2021 | HKD | 2.68 | 2.68 | 2.62 | 2.65 | 2.5554 | -0.03 (-1.12%) | 1,576,000 |
28 Sep 2021 | HKD | 2.62 | 2.68 | 2.55 | 2.68 | 2.5844 | +0.06 (+2.29%) | 1,753,000 |
27 Sep 2021 | HKD | 2.64 | 2.75 | 2.55 | 2.62 | 2.5265 | -0.02 (-0.76%) | 1,369,000 |
24 Sep 2021 | HKD | 2.6 | 2.7 | 2.57 | 2.64 | 2.5458 | +0.07 (+2.72%) | 2,925,000 |
23 Sep 2021 | HKD | 2.42 | 2.8 | 2.42 | 2.57 | 2.4783 | +0.15 (+6.20%) | 1,735,000 |
21 Sep 2021 | HKD | 2.4 | 2.49 | 2.38 | 2.42 | 2.3337 | +0.02 (+0.83%) | 1,743,000 |
20 Sep 2021 | HKD | 2.46 | 2.46 | 2.3 | 2.4 | 2.3144 | -0.06 (-2.44%) | 4,578,000 |
17 Sep 2021 | HKD | 2.4 | 2.46 | 2.36 | 2.46 | 2.3722 | +0.06 (+2.50%) | 1,991,000 |
16 Sep 2021 | HKD | 2.45 | 2.49 | 2.37 | 2.4 | 2.3144 | -0.05 (-2.04%) | 909,000 |
15 Sep 2021 | HKD | 2.4 | 2.48 | 2.37 | 2.45 | 2.3626 | +0.05 (+2.08%) | 1,278,000 |
14 Sep 2021 | HKD | 2.34 | 2.4 | 2.31 | 2.4 | 2.3144 | 0.0 (0.0%) | 991,000 |
13 Sep 2021 | HKD | 2.45 | 2.45 | 2.34 | 2.4 | 2.3144 | -0.05 (-2.04%) | 1,881,000 |
10 Sep 2021 | HKD | 2.35 | 2.45 | 2.34 | 2.45 | 2.3626 | +0.1 (+4.26%) | 1,681,000 |
9 Sep 2021 | HKD | 2.4 | 2.4 | 2.31 | 2.35 | 2.2662 | -0.05 (-2.08%) | 3,706,000 |
8 Sep 2021 | HKD | 2.41 | 2.46 | 2.38 | 2.4 | 2.3144 | 0.0 (0.0%) | 5,128,000 |
7 Sep 2021 | HKD | 2.4 | 2.47 | 2.33 | 2.4 | 2.3144 | +0.05 (+2.13%) | 3,469,000 |
6 Sep 2021 | HKD | 2.5 | 2.5 | 2.3 | 2.35 | 2.2662 | -0.15 (-6%) | 3,705,000 |
3 Sep 2021 | HKD | 2.34 | 2.5 | 2.25 | 2.5 | 2.4108 | +0.18 (+7.76%) | 1,956,000 |