Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 22,277,100 |
26 Oct 2021 | HKD | 0.9 | 0.92 | 0.85 | 0.9 | 0.9 | +0.01 (+1.12%) | 28,092,150 |
25 Oct 2021 | HKD | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 6,360,000 |
22 Oct 2021 | HKD | 0.96 | 0.97 | 0.89 | 0.89 | 0.89 | -0.07 (-7.29%) | 29,363,623 |
21 Oct 2021 | HKD | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 21,898,100 |
20 Oct 2021 | HKD | 0.89 | 0.94 | 0.86 | 0.93 | 0.93 | +0.01 (+1.09%) | 49,621,200 |
19 Oct 2021 | HKD | 0.91 | 0.93 | 0.88 | 0.92 | 0.92 | +0.01 (+1.10%) | 27,800,350 |
18 Oct 2021 | HKD | 0.9 | 0.93 | 0.88 | 0.91 | 0.91 | +0.02 (+2.25%) | 35,736,500 |
15 Oct 2021 | HKD | 0.89 | 0.9 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 31,201,800 |
12 Oct 2021 | HKD | 0.84 | 0.9 | 0.82 | 0.89 | 0.89 | +0.05 (+5.95%) | 30,701,250 |
11 Oct 2021 | HKD | 0.86 | 0.9 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 22,698,400 |
8 Oct 2021 | HKD | 0.84 | 0.85 | 0.77 | 0.84 | 0.84 | -0.01 (-1.18%) | 40,008,400 |
7 Oct 2021 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 21,350,550 |
6 Oct 2021 | HKD | 0.82 | 0.85 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 28,778,000 |
5 Oct 2021 | HKD | 0.78 | 0.84 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 25,826,050 |
4 Oct 2021 | HKD | 0.78 | 0.85 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 29,268,050 |
30 Sep 2021 | HKD | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | +0.04 (+5.48%) | 14,844,700 |
29 Sep 2021 | HKD | 0.79 | 0.79 | 0.72 | 0.73 | 0.73 | -0.06 (-7.59%) | 21,876,000 |
28 Sep 2021 | HKD | 0.73 | 0.8 | 0.72 | 0.79 | 0.79 | +0.06 (+8.22%) | 31,033,050 |
27 Sep 2021 | HKD | 0.83 | 0.83 | 0.69 | 0.73 | 0.73 | -0.07 (-8.75%) | 48,904,100 |
24 Sep 2021 | HKD | 0.89 | 0.89 | 0.79 | 0.8 | 0.8 | -0.08 (-9.09%) | 27,900,000 |
23 Sep 2021 | HKD | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 22,740,000 |
21 Sep 2021 | HKD | 0.78 | 0.87 | 0.76 | 0.85 | 0.85 | +0.05 (+6.25%) | 46,801,768 |
20 Sep 2021 | HKD | 0.85 | 0.86 | 0.78 | 0.8 | 0.8 | -0.07 (-8.05%) | 41,568,000 |
17 Sep 2021 | HKD | 0.93 | 0.93 | 0.83 | 0.87 | 0.87 | -0.06 (-6.45%) | 56,693,548 |
16 Sep 2021 | HKD | 1.02 | 1.08 | 0.89 | 0.93 | 0.93 | -0.09 (-8.82%) | 95,447,950 |
15 Sep 2021 | HKD | 0.94 | 1.03 | 0.93 | 1.02 | 1.02 | +0.07 (+7.37%) | 59,143,359 |
14 Sep 2021 | HKD | 0.98 | 1.03 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 82,816,150 |
13 Sep 2021 | HKD | 0.96 | 1.01 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 59,446,600 |
10 Sep 2021 | HKD | 0.96 | 0.99 | 0.91 | 0.97 | 0.97 | +0.02 (+2.11%) | 53,301,100 |