Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 5.88 | 5.95 | 5.79 | 5.88 | 5.88 | 0.0 (0.0%) | 6,297,326 |
19 Oct 2021 | HKD | 5.69 | 5.88 | 5.65 | 5.88 | 5.88 | +0.19 (+3.34%) | 9,251,063 |
18 Oct 2021 | HKD | 5.72 | 5.74 | 5.56 | 5.69 | 5.69 | -0.03 (-0.52%) | 5,906,831 |
15 Oct 2021 | HKD | 5.7 | 5.84 | 5.57 | 5.72 | 5.72 | +0.2 (+3.62%) | 18,400,796 |
12 Oct 2021 | HKD | 5.53 | 5.58 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 6,974,810 |
11 Oct 2021 | HKD | 5.56 | 5.63 | 5.45 | 5.53 | 5.53 | +0.04 (+0.73%) | 16,344,700 |
8 Oct 2021 | HKD | 5.55 | 5.59 | 5.47 | 5.49 | 5.49 | -0.06 (-1.08%) | 5,128,870 |
7 Oct 2021 | HKD | 5.46 | 5.58 | 5.4 | 5.55 | 5.55 | +0.09 (+1.65%) | 6,018,893 |
6 Oct 2021 | HKD | 5.36 | 5.5 | 5.36 | 5.46 | 5.46 | +0.1 (+1.87%) | 4,470,147 |
5 Oct 2021 | HKD | 5.33 | 5.5 | 5.33 | 5.36 | 5.36 | +0.03 (+0.56%) | 5,222,547 |
4 Oct 2021 | HKD | 5.47 | 5.48 | 5.31 | 5.33 | 5.33 | -0.15 (-2.74%) | 5,319,000 |
30 Sep 2021 | HKD | 5.45 | 5.5 | 5.31 | 5.48 | 5.48 | +0.03 (+0.55%) | 8,008,074 |
29 Sep 2021 | HKD | 5.6 | 5.6 | 5.38 | 5.45 | 5.45 | -0.15 (-2.68%) | 10,401,600 |
28 Sep 2021 | HKD | 5.51 | 5.64 | 5.41 | 5.6 | 5.6 | +0.09 (+1.63%) | 10,613,696 |
27 Sep 2021 | HKD | 5.62 | 5.72 | 5.51 | 5.51 | 5.51 | -0.11 (-1.96%) | 13,478,627 |
24 Sep 2021 | HKD | 5.77 | 5.77 | 5.56 | 5.62 | 5.62 | -0.16 (-2.77%) | 15,231,767 |
23 Sep 2021 | HKD | 5.75 | 5.87 | 5.69 | 5.78 | 5.78 | +0.11 (+1.94%) | 24,506,100 |
21 Sep 2021 | HKD | 5.72 | 5.72 | 5.52 | 5.67 | 5.67 | -0.05 (-0.87%) | 5,933,036 |
20 Sep 2021 | HKD | 5.91 | 5.91 | 5.67 | 5.72 | 5.72 | -0.15 (-2.56%) | 7,416,383 |
17 Sep 2021 | HKD | 6.04 | 6.05 | 5.84 | 5.87 | 5.87 | -0.18 (-2.98%) | 14,288,390 |
16 Sep 2021 | HKD | 6.46 | 6.46 | 6.04 | 6.05 | 6.05 | -0.41 (-6.35%) | 11,464,100 |
15 Sep 2021 | HKD | 6.6 | 6.72 | 6.46 | 6.46 | 6.46 | -0.15 (-2.27%) | 12,123,500 |
14 Sep 2021 | HKD | 6.83 | 6.84 | 6.55 | 6.61 | 6.61 | -0.18 (-2.65%) | 8,808,209 |
13 Sep 2021 | HKD | 6.65 | 6.84 | 6.58 | 6.79 | 6.79 | +0.16 (+2.41%) | 19,179,945 |
10 Sep 2021 | HKD | 6.61 | 6.89 | 6.61 | 6.63 | 6.63 | +0.02 (+0.30%) | 9,654,834 |
9 Sep 2021 | HKD | 6.46 | 6.65 | 6.4 | 6.61 | 6.61 | +0.06 (+0.92%) | 9,617,934 |
8 Sep 2021 | HKD | 6.66 | 6.66 | 6.43 | 6.55 | 6.55 | -0.12 (-1.80%) | 8,940,200 |
7 Sep 2021 | HKD | 6.72 | 6.76 | 6.63 | 6.67 | 6.67 | -0.05 (-0.74%) | 3,225,700 |
6 Sep 2021 | HKD | 6.51 | 6.77 | 6.51 | 6.72 | 6.72 | +0.15 (+2.28%) | 5,760,892 |
3 Sep 2021 | HKD | 6.39 | 6.65 | 6.39 | 6.57 | 6.57 | +0.19 (+2.98%) | 7,365,980 |