Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2021 | HKD | 2.22 | 2.22 | 2.08 | 2.11 | 2.11 | -0.1 (-4.52%) | 84,906,440 |
27 Oct 2021 | HKD | 2.19 | 2.24 | 2.17 | 2.21 | 2.21 | -0.01 (-0.45%) | 49,131,500 |
26 Oct 2021 | HKD | 2.27 | 2.27 | 2.19 | 2.22 | 2.22 | -0.04 (-1.77%) | 44,279,173 |
25 Oct 2021 | HKD | 2.2 | 2.26 | 2.19 | 2.26 | 2.26 | +0.08 (+3.67%) | 43,077,571 |
22 Oct 2021 | HKD | 2.25 | 2.28 | 2.16 | 2.18 | 2.18 | -0.07 (-3.11%) | 53,062,721 |
21 Oct 2021 | HKD | 2.27 | 2.29 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 54,640,418 |
20 Oct 2021 | HKD | 2.25 | 2.33 | 2.21 | 2.25 | 2.25 | 0.0 (0.0%) | 81,330,947 |
19 Oct 2021 | HKD | 2.2 | 2.26 | 2.18 | 2.25 | 2.25 | +0.07 (+3.21%) | 54,486,901 |
18 Oct 2021 | HKD | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | -0.07 (-3.11%) | 68,311,654 |
15 Oct 2021 | HKD | 2.39 | 2.39 | 2.17 | 2.25 | 2.25 | +0.02 (+0.90%) | 125,599,288 |
12 Oct 2021 | HKD | 2.19 | 2.29 | 2.15 | 2.23 | 2.23 | +0.01 (+0.45%) | 113,280,701 |
11 Oct 2021 | HKD | 2.38 | 2.4 | 2.16 | 2.22 | 2.22 | -0.05 (-2.20%) | 155,095,898 |
8 Oct 2021 | HKD | 2.47 | 2.48 | 2.25 | 2.27 | 2.27 | -0.22 (-8.84%) | 151,980,246 |
7 Oct 2021 | HKD | 2.49 | 2.55 | 2.45 | 2.49 | 2.49 | -0.01 (-0.40%) | 90,977,025 |
6 Oct 2021 | HKD | 2.47 | 2.55 | 2.41 | 2.5 | 2.5 | +0.07 (+2.88%) | 113,512,513 |
5 Oct 2021 | HKD | 2.4 | 2.49 | 2.38 | 2.43 | 2.43 | -0.01 (-0.41%) | 81,658,437 |
4 Oct 2021 | HKD | 2.4 | 2.55 | 2.38 | 2.44 | 2.44 | +0.07 (+2.95%) | 156,534,505 |
30 Sep 2021 | HKD | 2.28 | 2.42 | 2.19 | 2.37 | 2.37 | +0.09 (+3.95%) | 136,296,000 |
29 Sep 2021 | HKD | 2.38 | 2.44 | 2.25 | 2.28 | 2.28 | -0.13 (-5.39%) | 91,045,030 |
28 Sep 2021 | HKD | 2.35 | 2.44 | 2.3 | 2.41 | 2.41 | +0.08 (+3.43%) | 182,221,480 |
27 Sep 2021 | HKD | 2.24 | 2.44 | 2.24 | 2.33 | 2.33 | +0.11 (+4.95%) | 231,078,871 |
24 Sep 2021 | HKD | 2.29 | 2.31 | 2.18 | 2.22 | 2.22 | -0.07 (-3.06%) | 117,569,000 |
23 Sep 2021 | HKD | 2.21 | 2.31 | 2.17 | 2.29 | 2.29 | +0.25 (+12.25%) | 257,280,848 |
21 Sep 2021 | HKD | 1.98 | 2.05 | 1.95 | 2.04 | 2.04 | +0.04 (+2%) | 33,654,000 |
20 Sep 2021 | HKD | 2.01 | 2.01 | 1.93 | 2 | 2 | -0.01 (-0.50%) | 29,503,456 |
17 Sep 2021 | HKD | 2.01 | 2.07 | 1.95 | 2.01 | 2.01 | 0.0 (0.0%) | 69,087,400 |
16 Sep 2021 | HKD | 2.13 | 2.15 | 1.99 | 2.01 | 2.01 | -0.12 (-5.63%) | 60,618,000 |
15 Sep 2021 | HKD | 2.13 | 2.19 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 82,829,021 |
14 Sep 2021 | HKD | 2.23 | 2.25 | 2.11 | 2.14 | 2.14 | -0.09 (-4.04%) | 93,642,847 |
13 Sep 2021 | HKD | 2.12 | 2.24 | 2.08 | 2.23 | 2.23 | +0.11 (+5.19%) | 160,682,328 |