Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,049,619 |
26 Oct 2021 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,235,746 |
25 Oct 2021 | HKD | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 700,000 |
22 Oct 2021 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 121,746 |
21 Oct 2021 | HKD | 0.65 | 0.67 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 526,000 |
20 Oct 2021 | HKD | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,694,000 |
19 Oct 2021 | HKD | 0.6 | 0.72 | 0.57 | 0.63 | 0.63 | +0.03 (+5%) | 6,388,000 |
18 Oct 2021 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 60,000 |
15 Oct 2021 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 405,746 |
12 Oct 2021 | HKD | 0.62 | 0.62 | 0.56 | 0.59 | 0.59 | -0.03 (-4.84%) | 3,820,000 |
11 Oct 2021 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 764,000 |
8 Oct 2021 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 1,057,370 |
7 Oct 2021 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 820,000 |
6 Oct 2021 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 296,000 |
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 |