Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 8.53 | 8.63 | 8.3 | 8.31 | 8.31 | -0.22 (-2.58%) | 1,161,000 |
19 Oct 2021 | HKD | 8.5 | 8.65 | 8.26 | 8.53 | 8.53 | +0.03 (+0.35%) | 3,819,000 |
18 Oct 2021 | HKD | 7.75 | 8.54 | 7.54 | 8.5 | 8.5 | +0.82 (+10.68%) | 6,709,598 |
15 Oct 2021 | HKD | 7.68 | 7.81 | 7.4 | 7.68 | 7.68 | +0.1 (+1.32%) | 3,160,000 |
12 Oct 2021 | HKD | 6.97 | 8.05 | 6.97 | 7.58 | 7.58 | +0.61 (+8.75%) | 12,867,000 |
11 Oct 2021 | HKD | 6.96 | 7.15 | 6.9 | 6.97 | 6.97 | +0.03 (+0.43%) | 1,616,000 |
8 Oct 2021 | HKD | 7.35 | 7.37 | 6.9 | 6.94 | 6.94 | -0.39 (-5.32%) | 1,818,000 |
7 Oct 2021 | HKD | 7 | 7.38 | 7 | 7.33 | 7.33 | +0.28 (+3.97%) | 1,656,000 |
6 Oct 2021 | HKD | 7.01 | 7.17 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 3,552,000 |
5 Oct 2021 | HKD | 7 | 7.21 | 6.99 | 7.05 | 7.05 | -0.06 (-0.84%) | 1,109,000 |
4 Oct 2021 | HKD | 7.36 | 7.36 | 6.98 | 7.11 | 7.11 | -0.06 (-0.84%) | 903,000 |
30 Sep 2021 | HKD | 7.01 | 7.29 | 6.99 | 7.17 | 7.17 | +0.07 (+0.99%) | 969,000 |
29 Sep 2021 | HKD | 7.04 | 7.24 | 7.01 | 7.1 | 7.1 | -0.14 (-1.93%) | 847,000 |
28 Sep 2021 | HKD | 7.25 | 7.37 | 7.15 | 7.24 | 7.24 | -0.01 (-0.14%) | 1,732,000 |
27 Sep 2021 | HKD | 7.25 | 7.41 | 7.04 | 7.25 | 7.25 | 0.0 (0.0%) | 1,956,000 |
24 Sep 2021 | HKD | 7.38 | 7.5 | 7.03 | 7.25 | 7.25 | -0.13 (-1.76%) | 1,690,256 |
23 Sep 2021 | HKD | 7.5 | 7.64 | 7.34 | 7.38 | 7.38 | -0.12 (-1.60%) | 1,669,000 |
21 Sep 2021 | HKD | 7.23 | 7.65 | 7.23 | 7.5 | 7.5 | +0.27 (+3.73%) | 1,789,800 |
20 Sep 2021 | HKD | 7.07 | 7.27 | 6.94 | 7.23 | 7.23 | +0.01 (+0.14%) | 1,617,000 |
17 Sep 2021 | HKD | 6.83 | 7.3 | 6.76 | 7.22 | 7.22 | +0.39 (+5.71%) | 14,021,000 |
16 Sep 2021 | HKD | 7.16 | 7.29 | 6.68 | 6.83 | 6.83 | -0.17 (-2.43%) | 2,674,000 |
15 Sep 2021 | HKD | 7.18 | 7.27 | 6.93 | 7 | 7 | -0.27 (-3.71%) | 2,838,399 |
14 Sep 2021 | HKD | 7.47 | 7.47 | 7.17 | 7.27 | 7.27 | +0.1 (+1.39%) | 2,868,000 |
13 Sep 2021 | HKD | 7.26 | 7.27 | 6.9 | 7.17 | 7.17 | -0.09 (-1.24%) | 2,600,000 |
10 Sep 2021 | HKD | 7.34 | 7.61 | 7.2 | 7.26 | 7.26 | -0.16 (-2.16%) | 2,187,000 |
9 Sep 2021 | HKD | 7.4 | 7.52 | 7.25 | 7.42 | 7.42 | +0.1 (+1.37%) | 2,378,000 |
8 Sep 2021 | HKD | 7.48 | 7.52 | 7.27 | 7.32 | 7.32 | -0.08 (-1.08%) | 1,678,000 |
7 Sep 2021 | HKD | 7.22 | 7.52 | 7.22 | 7.4 | 7.4 | +0.14 (+1.93%) | 1,478,000 |
6 Sep 2021 | HKD | 7.2 | 7.49 | 7.17 | 7.26 | 7.26 | 0.0 (0.0%) | 1,722,138 |
3 Sep 2021 | HKD | 7.32 | 7.43 | 7.18 | 7.26 | 7.26 | -0.04 (-0.55%) | 1,670,000 |