Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2021 | HKD | 9.16 | 9.33 | 9.06 | 9.07 | 9.07 | -0.06 (-0.66%) | 3,608,000 |
20 Oct 2021 | HKD | 9.2 | 9.47 | 9.07 | 9.13 | 9.13 | -0.16 (-1.72%) | 4,694,000 |
19 Oct 2021 | HKD | 9.41 | 9.49 | 9.18 | 9.29 | 9.29 | -0.12 (-1.28%) | 7,938,200 |
18 Oct 2021 | HKD | 9.67 | 9.67 | 9.13 | 9.41 | 9.41 | +0.08 (+0.86%) | 6,702,146 |
15 Oct 2021 | HKD | 9.81 | 9.91 | 9.27 | 9.33 | 9.33 | -0.58 (-5.85%) | 8,072,000 |
12 Oct 2021 | HKD | 10.3 | 10.42 | 9.89 | 9.91 | 9.91 | -0.43 (-4.16%) | 3,614,066 |
11 Oct 2021 | HKD | 10 | 10.5 | 10 | 10.34 | 10.34 | +0.22 (+2.17%) | 2,526,000 |
8 Oct 2021 | HKD | 10.2 | 10.54 | 9.8 | 10.12 | 10.12 | -0.16 (-1.56%) | 5,462,285 |
7 Oct 2021 | HKD | 9.85 | 10.28 | 9.67 | 10.28 | 10.28 | +0.48 (+4.90%) | 2,042,000 |
6 Oct 2021 | HKD | 10.26 | 10.38 | 9.71 | 9.8 | 9.8 | -0.5 (-4.85%) | 3,966,000 |
5 Oct 2021 | HKD | 10.36 | 10.46 | 9.94 | 10.3 | 10.3 | +0.16 (+1.58%) | 1,902,000 |
4 Oct 2021 | HKD | 10.52 | 10.74 | 10.04 | 10.14 | 10.14 | -0.7 (-6.46%) | 3,238,000 |
30 Sep 2021 | HKD | 10.14 | 10.98 | 10.1 | 10.84 | 10.84 | +0.6 (+5.86%) | 5,480,240 |
29 Sep 2021 | HKD | 10.06 | 10.3 | 9.7 | 10.24 | 10.24 | +0.18 (+1.79%) | 2,938,000 |
28 Sep 2021 | HKD | 9.9 | 10.3 | 9.68 | 10.06 | 10.06 | +0.3 (+3.07%) | 4,849,340 |
27 Sep 2021 | HKD | 10.8 | 10.82 | 9.56 | 9.76 | 9.76 | -1.08 (-9.96%) | 7,587,000 |
24 Sep 2021 | HKD | 10.5 | 11.3 | 10.22 | 10.84 | 10.84 | +0.38 (+3.63%) | 14,242,470 |
23 Sep 2021 | HKD | 10.4 | 10.62 | 9.99 | 10.46 | 10.46 | +0.08 (+0.77%) | 12,326,000 |
21 Sep 2021 | HKD | 10.44 | 10.58 | 10 | 10.38 | 10.38 | +0.02 (+0.19%) | 8,498,570 |
20 Sep 2021 | HKD | 10.44 | 10.66 | 9.88 | 10.36 | 10.36 | -0.06 (-0.58%) | 11,038,000 |
17 Sep 2021 | HKD | 10.16 | 10.58 | 9.75 | 10.42 | 10.42 | +0.26 (+2.56%) | 13,633,730 |
16 Sep 2021 | HKD | 9.74 | 10.28 | 9.2 | 10.16 | 10.16 | +0.62 (+6.50%) | 13,402,010 |
15 Sep 2021 | HKD | 9.81 | 10.18 | 9.03 | 9.54 | 9.54 | -0.02 (-0.21%) | 42,135,992 |
14 Sep 2021 | HKD | 7.95 | 10.36 | 7.71 | 9.56 | 9.56 | +1.61 (+20.25%) | 49,811,801 |
13 Sep 2021 | HKD | 8.6 | 8.61 | 7.9 | 7.95 | 7.95 | -0.7 (-8.09%) | 16,611,529 |
10 Sep 2021 | HKD | 8.46 | 8.7 | 8.36 | 8.65 | 8.65 | +0.21 (+2.49%) | 2,490,000 |
9 Sep 2021 | HKD | 8.41 | 8.7 | 8.35 | 8.44 | 8.44 | +0.04 (+0.48%) | 2,332,018 |
8 Sep 2021 | HKD | 8.55 | 8.57 | 8.35 | 8.4 | 8.4 | -0.14 (-1.64%) | 3,094,905 |
7 Sep 2021 | HKD | 9.02 | 9.02 | 8.5 | 8.54 | 8.54 | -0.46 (-5.11%) | 4,135,772 |
6 Sep 2021 | HKD | 8.21 | 9.08 | 8.21 | 9 | 9 | +0.58 (+6.89%) | 6,931,000 |