Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 1.72 | 1.74 | 1.61 | 1.65 | 1.65 | -0.04 (-2.37%) | 6,025,000 |
19 Oct 2021 | HKD | 1.65 | 1.71 | 1.59 | 1.69 | 1.69 | +0.09 (+5.63%) | 8,578,000 |
18 Oct 2021 | HKD | 1.56 | 1.63 | 1.49 | 1.6 | 1.6 | +0.08 (+5.26%) | 8,717,000 |
15 Oct 2021 | HKD | 1.55 | 1.61 | 1.5 | 1.52 | 1.52 | +0.04 (+2.70%) | 18,415,000 |
12 Oct 2021 | HKD | 1.55 | 1.56 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 5,885,000 |
11 Oct 2021 | HKD | 1.5 | 1.57 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 11,086,000 |
8 Oct 2021 | HKD | 1.51 | 1.52 | 1.42 | 1.49 | 1.49 | -0.01 (-0.67%) | 15,537,000 |
7 Oct 2021 | HKD | 1.58 | 1.63 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 3,047,000 |
6 Oct 2021 | HKD | 1.58 | 1.58 | 1.44 | 1.46 | 1.46 | -0.07 (-4.58%) | 3,691,000 |
5 Oct 2021 | HKD | 1.47 | 1.54 | 1.39 | 1.53 | 1.53 | +0.14 (+10.07%) | 15,576,000 |
4 Oct 2021 | HKD | 1.7 | 1.7 | 1.2 | 1.39 | 1.39 | -0.32 (-18.71%) | 29,911,000 |
30 Sep 2021 | HKD | 1.7 | 1.71 | 1.63 | 1.71 | 1.71 | +0.02 (+1.18%) | 5,292,000 |
29 Sep 2021 | HKD | 1.76 | 1.76 | 1.63 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,775,000 |
28 Sep 2021 | HKD | 1.65 | 1.79 | 1.61 | 1.7 | 1.7 | +0.07 (+4.29%) | 18,438,000 |
27 Sep 2021 | HKD | 1.92 | 1.92 | 1.61 | 1.63 | 1.63 | -0.28 (-14.66%) | 49,319,000 |
24 Sep 2021 | HKD | 2.03 | 2.03 | 1.9 | 1.91 | 1.91 | -0.05 (-2.55%) | 12,580,000 |
23 Sep 2021 | HKD | 2.02 | 2.13 | 1.91 | 1.96 | 1.96 | -0.01 (-0.51%) | 15,704,863 |
21 Sep 2021 | HKD | 2.03 | 2.13 | 1.89 | 1.97 | 1.97 | -0.09 (-4.37%) | 8,413,000 |
20 Sep 2021 | HKD | 2.08 | 2.14 | 1.91 | 2.06 | 2.06 | -0.02 (-0.96%) | 5,963,000 |
17 Sep 2021 | HKD | 2.03 | 2.08 | 1.96 | 2.08 | 2.08 | +0.03 (+1.46%) | 6,198,186 |
16 Sep 2021 | HKD | 2.04 | 2.12 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 4,431,000 |
15 Sep 2021 | HKD | 2.11 | 2.15 | 2.02 | 2.08 | 2.08 | -0.05 (-2.35%) | 5,496,000 |
14 Sep 2021 | HKD | 2.25 | 2.38 | 2.11 | 2.13 | 2.13 | -0.14 (-6.17%) | 8,251,000 |
13 Sep 2021 | HKD | 2.25 | 2.29 | 2.19 | 2.27 | 2.27 | -0.05 (-2.16%) | 5,685,000 |
10 Sep 2021 | HKD | 2.28 | 2.38 | 2.28 | 2.32 | 2.32 | -0.01 (-0.43%) | 5,297,000 |
9 Sep 2021 | HKD | 2.4 | 2.43 | 2.32 | 2.33 | 2.33 | -0.1 (-4.12%) | 6,573,000 |
8 Sep 2021 | HKD | 2.41 | 2.53 | 2.41 | 2.43 | 2.43 | +0.04 (+1.67%) | 9,143,174 |
7 Sep 2021 | HKD | 2.45 | 2.46 | 2.38 | 2.39 | 2.39 | -0.06 (-2.45%) | 11,197,000 |
6 Sep 2021 | HKD | 2.33 | 2.47 | 2.24 | 2.45 | 2.45 | +0.19 (+8.41%) | 16,380,000 |
3 Sep 2021 | HKD | 2.22 | 2.26 | 2.2 | 2.26 | 2.26 | +0.01 (+0.44%) | 7,859,000 |