Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 10 | 10.28 | 9.52 | 10.28 | 10.28 | +0.04 (+0.39%) | 722,000 |
26 Oct 2021 | HKD | 10.22 | 10.3 | 10.22 | 10.24 | 10.24 | +0.02 (+0.20%) | 147,000 |
25 Oct 2021 | HKD | 10.7 | 10.7 | 10.22 | 10.22 | 10.22 | -0.12 (-1.16%) | 20,000 |
22 Oct 2021 | HKD | 10.2 | 10.36 | 10.08 | 10.34 | 10.34 | +0.08 (+0.78%) | 16,000 |
21 Oct 2021 | HKD | 10.1 | 10.5 | 9.87 | 10.26 | 10.26 | +0.16 (+1.58%) | 187,000 |
20 Oct 2021 | HKD | 10.1 | 10.3 | 10.08 | 10.1 | 10.1 | -0.34 (-3.26%) | 147,000 |
19 Oct 2021 | HKD | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | -0.06 (-0.57%) | 1,000 |
18 Oct 2021 | HKD | 10.3 | 10.5 | 9.9 | 10.5 | 10.5 | +0.2 (+1.94%) | 210,000 |
15 Oct 2021 | HKD | 10.68 | 10.68 | 10.3 | 10.3 | 10.3 | -0.4 (-3.74%) | 28,000 |
12 Oct 2021 | HKD | 10.44 | 10.7 | 10.16 | 10.7 | 10.7 | 0.0 (0.0%) | 33,000 |
11 Oct 2021 | HKD | 10.8 | 10.8 | 10.5 | 10.7 | 10.7 | -0.1 (-0.93%) | 40,443 |
8 Oct 2021 | HKD | 11 | 11 | 10.68 | 10.8 | 10.8 | +0.02 (+0.19%) | 15,000 |
7 Oct 2021 | HKD | 10.2 | 10.78 | 10.1 | 10.78 | 10.78 | +0.6 (+5.89%) | 81,000 |
6 Oct 2021 | HKD | 10.26 | 10.32 | 10.16 | 10.18 | 10.18 | -0.08 (-0.78%) | 44,000 |
5 Oct 2021 | HKD | 10.4 | 10.4 | 10.2 | 10.26 | 10.26 | -0.1 (-0.97%) | 33,000 |
4 Oct 2021 | HKD | 10.5 | 10.64 | 10.1 | 10.36 | 10.36 | -0.24 (-2.26%) | 75,000 |
30 Sep 2021 | HKD | 10.52 | 10.7 | 10.52 | 10.6 | 10.6 | +0.08 (+0.76%) | 25,000 |
29 Sep 2021 | HKD | 11.3 | 11.3 | 10.52 | 10.52 | 10.52 | -0.62 (-5.57%) | 140,000 |
28 Sep 2021 | HKD | 11.4 | 11.4 | 10.88 | 11.14 | 11.14 | -0.04 (-0.36%) | 63,000 |
27 Sep 2021 | HKD | 11.4 | 11.4 | 10.96 | 11.18 | 11.18 | -0.1 (-0.89%) | 322,000 |
24 Sep 2021 | HKD | 11.6 | 11.72 | 11.06 | 11.28 | 11.28 | -0.28 (-2.42%) | 135,000 |
23 Sep 2021 | HKD | 11.42 | 11.86 | 11.3 | 11.56 | 11.56 | +0.34 (+3.03%) | 119,000 |
21 Sep 2021 | HKD | 11.1 | 11.28 | 10.88 | 11.22 | 11.22 | +0.18 (+1.63%) | 53,000 |
20 Sep 2021 | HKD | 11.28 | 11.4 | 11 | 11.04 | 11.04 | -0.54 (-4.66%) | 312,000 |
17 Sep 2021 | HKD | 11.14 | 11.58 | 11.12 | 11.58 | 11.58 | +0.1 (+0.87%) | 216,000 |
16 Sep 2021 | HKD | 11.32 | 11.48 | 11.04 | 11.48 | 11.48 | -0.12 (-1.03%) | 224,000 |
15 Sep 2021 | HKD | 12.02 | 12.02 | 11.46 | 11.6 | 11.6 | -0.16 (-1.36%) | 113,000 |
14 Sep 2021 | HKD | 11.98 | 12.12 | 11.76 | 11.76 | 11.76 | -0.26 (-2.16%) | 311,000 |
13 Sep 2021 | HKD | 12.02 | 12.2 | 11.84 | 12.02 | 12.02 | -0.32 (-2.59%) | 304,000 |
10 Sep 2021 | HKD | 12.46 | 12.46 | 12.02 | 12.34 | 12.34 | 0.0 (0.0%) | 262,000 |