Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 4.24 | 4.5 | 4.23 | 4.44 | 4.44 | +0.3 (+7.25%) | 914,000 |
19 Oct 2021 | HKD | 4.12 | 4.33 | 4.03 | 4.14 | 4.14 | +0.03 (+0.73%) | 312,000 |
18 Oct 2021 | HKD | 4.29 | 4.36 | 4.11 | 4.11 | 4.11 | -0.29 (-6.59%) | 428,000 |
15 Oct 2021 | HKD | 3.89 | 4.5 | 3.89 | 4.4 | 4.4 | +0.35 (+8.64%) | 876,000 |
12 Oct 2021 | HKD | 4.09 | 4.1 | 3.74 | 4.05 | 4.05 | -0.02 (-0.49%) | 1,758,000 |
11 Oct 2021 | HKD | 3.8 | 4.07 | 3.8 | 4.07 | 4.07 | -0.18 (-4.24%) | 266,000 |
8 Oct 2021 | HKD | 4.01 | 4.25 | 3.5 | 4.25 | 4.25 | +0.13 (+3.16%) | 884,000 |
7 Oct 2021 | HKD | 3.48 | 4.46 | 3.48 | 4.12 | 4.12 | +0.67 (+19.42%) | 1,922,000 |
6 Oct 2021 | HKD | 3.59 | 3.59 | 3.42 | 3.45 | 3.45 | +0.1 (+2.99%) | 2,836,000 |
5 Oct 2021 | HKD | 3.35 | 3.59 | 3.17 | 3.35 | 3.35 | +0.09 (+2.76%) | 1,330,000 |
4 Oct 2021 | HKD | 3.21 | 3.37 | 3.21 | 3.26 | 3.26 | -0.14 (-4.12%) | 366,000 |
30 Sep 2021 | HKD | 3.39 | 3.4 | 3.31 | 3.4 | 3.4 | -0.07 (-2.02%) | 1,320,000 |
29 Sep 2021 | HKD | 3.35 | 3.47 | 3.26 | 3.47 | 3.47 | -0.08 (-2.25%) | 78,000 |
28 Sep 2021 | HKD | 3.55 | 3.62 | 3.55 | 3.55 | 3.55 | +0.02 (+0.57%) | 626,000 |
27 Sep 2021 | HKD | 3.56 | 3.57 | 3.51 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,228,000 |
24 Sep 2021 | HKD | 3.61 | 3.69 | 3.51 | 3.55 | 3.55 | -0.17 (-4.57%) | 592,000 |
23 Sep 2021 | HKD | 3.66 | 3.73 | 3.58 | 3.72 | 3.72 | -0.07 (-1.85%) | 328,000 |
21 Sep 2021 | HKD | 3.6 | 4 | 3.37 | 3.79 | 3.79 | +0.14 (+3.84%) | 4,004,000 |
20 Sep 2021 | HKD | 3.96 | 3.96 | 3.63 | 3.65 | 3.65 | -0.3 (-7.59%) | 2,316,000 |
17 Sep 2021 | HKD | 4.18 | 4.18 | 3.62 | 3.95 | 3.95 | +0.08 (+2.07%) | 1,874,000 |
16 Sep 2021 | HKD | 3.99 | 4.2 | 3.78 | 3.87 | 3.87 | -0.16 (-3.97%) | 2,270,000 |
15 Sep 2021 | HKD | 4 | 4.08 | 3.75 | 4.03 | 4.03 | -0.05 (-1.23%) | 790,000 |
14 Sep 2021 | HKD | 4.96 | 4.96 | 3.94 | 4.08 | 4.08 | -0.61 (-13.01%) | 2,416,000 |
13 Sep 2021 | HKD | 5.11 | 5.11 | 4.59 | 4.69 | 4.69 | -0.25 (-5.06%) | 6,020,000 |
10 Sep 2021 | HKD | 5.18 | 5.18 | 4.8 | 4.94 | 4.94 | -0.08 (-1.59%) | 2,212,000 |
9 Sep 2021 | HKD | 5.39 | 5.39 | 4.5 | 5.02 | 5.02 | +0.02 (+0.40%) | 5,466,000 |
8 Sep 2021 | HKD | 5.5 | 5.5 | 4.85 | 5 | 5 | -0.5 (-9.09%) | 4,052,000 |
7 Sep 2021 | HKD | 5.39 | 5.6 | 4.98 | 5.5 | 5.5 | +0.25 (+4.76%) | 848,000 |
6 Sep 2021 | HKD | 5.44 | 5.45 | 4.5 | 5.25 | 5.25 | -0.04 (-0.76%) | 988,000 |
3 Sep 2021 | HKD | 4.99 | 5.45 | 4.69 | 5.29 | 5.29 | +0.62 (+13.28%) | 1,436,000 |