Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 0.57 | 0.65 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,567,500 |
19 Oct 2021 | HKD | 0.6 | 0.63 | 0.58 | 0.58 | 0.58 | -0.05 (-7.94%) | 876,500 |
18 Oct 2021 | HKD | 0.6 | 0.63 | 0.58 | 0.63 | 0.63 | +0.03 (+5%) | 466,000 |
15 Oct 2021 | HKD | 0.6 | 0.63 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 801,500 |
12 Oct 2021 | HKD | 0.57 | 0.6 | 0.54 | 0.6 | 0.6 | +0.03 (+5.26%) | 244,000 |
11 Oct 2021 | HKD | 0.56 | 0.6 | 0.53 | 0.57 | 0.57 | +0.01 (+1.79%) | 836,500 |
8 Oct 2021 | HKD | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 502,500 |
7 Oct 2021 | HKD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 373,000 |
6 Oct 2021 | HKD | 0.56 | 0.6 | 0.51 | 0.55 | 0.55 | -0.02 (-3.51%) | 544,000 |
5 Oct 2021 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 382,500 |
4 Oct 2021 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 400,500 |
30 Sep 2021 | HKD | 0.59 | 0.62 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 309,000 |
29 Sep 2021 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,195,500 |
28 Sep 2021 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,301,500 |
27 Sep 2021 | HKD | 0.57 | 0.61 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 720,500 |
24 Sep 2021 | HKD | 0.64 | 0.64 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 1,263,500 |
23 Sep 2021 | HKD | 0.63 | 0.68 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 646,000 |
21 Sep 2021 | HKD | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 267,000 |
20 Sep 2021 | HKD | 0.67 | 0.7 | 0.6 | 0.62 | 0.62 | -0.08 (-11.43%) | 503,500 |
17 Sep 2021 | HKD | 0.72 | 0.74 | 0.67 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,236,500 |
16 Sep 2021 | HKD | 0.78 | 0.78 | 0.7 | 0.71 | 0.71 | -0.07 (-8.97%) | 967,500 |
15 Sep 2021 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 245,000 |
14 Sep 2021 | HKD | 0.82 | 0.84 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 661,500 |
13 Sep 2021 | HKD | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | -0.04 (-4.82%) | 744,000 |
10 Sep 2021 | HKD | 0.78 | 0.83 | 0.77 | 0.83 | 0.83 | +0.04 (+5.06%) | 215,500 |
9 Sep 2021 | HKD | 0.8 | 0.81 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 606,500 |
8 Sep 2021 | HKD | 0.81 | 0.84 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 346,500 |
7 Sep 2021 | HKD | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 382,000 |
6 Sep 2021 | HKD | 0.83 | 0.84 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 523,000 |
3 Sep 2021 | HKD | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | -0.03 (-3.49%) | 322,500 |