Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 2.11 | 2.18 | 2.11 | 2.17 | 0.7233 | +0.04 (+1.88%) | 190,000 |
26 Oct 2021 | HKD | 2.14 | 2.14 | 2.13 | 2.13 | 0.71 | +0.03 (+1.43%) | 110,000 |
25 Oct 2021 | HKD | 2.14 | 2.14 | 2.05 | 2.1 | 0.7 | +0.02 (+0.96%) | 106,000 |
22 Oct 2021 | HKD | 2.04 | 2.2 | 2.02 | 2.08 | 0.6933 | +0.05 (+2.46%) | 290,000 |
21 Oct 2021 | HKD | 2.07 | 2.07 | 2 | 2.03 | 0.6767 | -0.02 (-0.98%) | 98,000 |
20 Oct 2021 | HKD | 2.04 | 2.05 | 2 | 2.05 | 0.6833 | +0.05 (+2.50%) | 108,000 |
19 Oct 2021 | HKD | 2.08 | 2.08 | 2 | 2 | 0.6667 | -0.01 (-0.50%) | 60,000 |
18 Oct 2021 | HKD | 2.09 | 2.12 | 2.01 | 2.01 | 0.67 | -0.1 (-4.74%) | 250,000 |
15 Oct 2021 | HKD | 2.03 | 2.11 | 2.03 | 2.11 | 0.7033 | -0.02 (-0.94%) | 20,000 |
12 Oct 2021 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 0.71 | 0.0 (0.0%) | 0 |
11 Oct 2021 | HKD | 2.15 | 2.15 | 2.08 | 2.13 | 0.71 | +0.01 (+0.47%) | 38,000 |
8 Oct 2021 | HKD | 2.15 | 2.15 | 2.05 | 2.12 | 0.7067 | +0.02 (+0.95%) | 150,000 |
7 Oct 2021 | HKD | 2.04 | 2.12 | 2.04 | 2.1 | 0.7 | +0.06 (+2.94%) | 264,000 |
6 Oct 2021 | HKD | 2.01 | 2.04 | 1.99 | 2.04 | 0.68 | 0.0 (0.0%) | 52,000 |
5 Oct 2021 | HKD | 2.06 | 2.06 | 2.04 | 2.04 | 0.68 | -0.03 (-1.45%) | 18,000 |
4 Oct 2021 | HKD | 2 | 2.08 | 2 | 2.07 | 0.69 | +0.03 (+1.47%) | 82,000 |
30 Sep 2021 | HKD | 2.01 | 2.05 | 1.97 | 2.04 | 0.68 | +0.03 (+1.49%) | 162,000 |
29 Sep 2021 | HKD | 2 | 2.01 | 2 | 2.01 | 0.67 | 0.0 (0.0%) | 124,000 |
28 Sep 2021 | HKD | 1.99 | 2.02 | 1.99 | 2.01 | 0.67 | +0.02 (+1.01%) | 244,000 |
27 Sep 2021 | HKD | 2.01 | 2.07 | 1.98 | 1.99 | 0.6633 | -0.02 (-1.00%) | 124,000 |
24 Sep 2021 | HKD | 1.98 | 2.01 | 1.98 | 2.01 | 0.67 | -0.02 (-0.99%) | 110,000 |
23 Sep 2021 | HKD | 1.98 | 2.03 | 1.96 | 2.03 | 0.6767 | +0.04 (+2.01%) | 218,000 |
21 Sep 2021 | HKD | 2 | 2 | 1.96 | 1.99 | 0.6633 | -0.01 (-0.50%) | 170,000 |
20 Sep 2021 | HKD | 2 | 2 | 1.93 | 2 | 0.6667 | -0.01 (-0.50%) | 248,000 |
17 Sep 2021 | HKD | 2.01 | 2.01 | 1.95 | 2.01 | 0.67 | -0.02 (-0.99%) | 184,000 |
16 Sep 2021 | HKD | 1.95 | 2.03 | 1.95 | 2.03 | 0.6767 | +0.05 (+2.53%) | 380,000 |
15 Sep 2021 | HKD | 1.99 | 1.99 | 1.97 | 1.98 | 0.66 | -0.01 (-0.50%) | 168,000 |
14 Sep 2021 | HKD | 1.99 | 1.99 | 1.98 | 1.99 | 0.6633 | -0.01 (-0.50%) | 130,000 |
13 Sep 2021 | HKD | 1.94 | 2.02 | 1.93 | 2 | 0.6667 | +0.01 (+0.50%) | 30,000 |
10 Sep 2021 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 0.6633 | -0.01 (-0.50%) | 120,000 |