Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 250,000 |
4 Oct 2021 | HKD | 0.62 | 0.66 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,010,000 |
30 Sep 2021 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,344,000 |
29 Sep 2021 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 1,834,000 |
28 Sep 2021 | HKD | 0.65 | 0.7 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,456,728 |
27 Sep 2021 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 715,262 |
24 Sep 2021 | HKD | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | +0.01 (+1.52%) | 649,316 |
23 Sep 2021 | HKD | 0.67 | 0.7 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 1,830,000 |
21 Sep 2021 | HKD | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 220,000 |
20 Sep 2021 | HKD | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 674,000 |
17 Sep 2021 | HKD | 0.69 | 0.7 | 0.63 | 0.66 | 0.66 | -0.03 (-4.35%) | 3,888,000 |
16 Sep 2021 | HKD | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 1,878,000 |
15 Sep 2021 | HKD | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -0.06 (-7.69%) | 2,110,000 |
14 Sep 2021 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 2,648,000 |
13 Sep 2021 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 420,000 |
10 Sep 2021 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 395,342 |
9 Sep 2021 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 264,000 |
8 Sep 2021 | HKD | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,264,000 |
7 Sep 2021 | HKD | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 426,000 |
6 Sep 2021 | HKD | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 300,000 |
3 Sep 2021 | HKD | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 430,000 |
2 Sep 2021 | HKD | 0.84 | 0.91 | 0.83 | 0.89 | 0.89 | +0.05 (+5.95%) | 2,720,000 |
1 Sep 2021 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 188,000 |
31 Aug 2021 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 530,000 |
30 Aug 2021 | HKD | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 616,000 |
27 Aug 2021 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 492,000 |
26 Aug 2021 | HKD | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 222,000 |
25 Aug 2021 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 348,000 |
24 Aug 2021 | HKD | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | +0.04 (+5.41%) | 568,000 |
23 Aug 2021 | HKD | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 174,000 |