Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 6.1 | 6.1 | 5.63 | 5.73 | 5.73 | -0.45 (-7.28%) | 5,469,000 |
19 Oct 2021 | HKD | 6.06 | 6.19 | 5.85 | 6.18 | 6.18 | +0.12 (+1.98%) | 2,737,531 |
18 Oct 2021 | HKD | 6 | 6.08 | 5.83 | 6.06 | 6.06 | +0.09 (+1.51%) | 2,785,000 |
15 Oct 2021 | HKD | 6.27 | 6.27 | 5.8 | 5.97 | 5.97 | -0.01 (-0.17%) | 4,381,000 |
12 Oct 2021 | HKD | 5.99 | 6.16 | 5.93 | 5.98 | 5.98 | +0.06 (+1.01%) | 2,866,000 |
11 Oct 2021 | HKD | 6.22 | 6.27 | 5.89 | 5.92 | 5.92 | -0.23 (-3.74%) | 3,868,000 |
8 Oct 2021 | HKD | 6.18 | 6.27 | 5.98 | 6.15 | 6.15 | +0.11 (+1.82%) | 3,464,000 |
7 Oct 2021 | HKD | 6.58 | 6.58 | 5.94 | 6.04 | 6.04 | -0.31 (-4.88%) | 6,852,000 |
6 Oct 2021 | HKD | 6.88 | 7.26 | 6.33 | 6.35 | 6.35 | -0.27 (-4.08%) | 9,097,000 |
5 Oct 2021 | HKD | 6.3 | 6.68 | 6.15 | 6.62 | 6.62 | +0.29 (+4.58%) | 6,612,891 |
4 Oct 2021 | HKD | 6.1 | 6.4 | 5.82 | 6.33 | 6.33 | +0.23 (+3.77%) | 5,370,000 |
30 Sep 2021 | HKD | 5.94 | 6.1 | 5.79 | 6.1 | 6.1 | +0.16 (+2.69%) | 2,198,000 |
29 Sep 2021 | HKD | 6.15 | 6.17 | 5.82 | 5.94 | 5.94 | -0.21 (-3.41%) | 3,208,000 |
28 Sep 2021 | HKD | 5.91 | 6.15 | 5.83 | 6.15 | 6.15 | +0.28 (+4.77%) | 3,546,000 |
27 Sep 2021 | HKD | 6.02 | 6.1 | 5.65 | 5.87 | 5.87 | -0.04 (-0.68%) | 4,475,000 |
24 Sep 2021 | HKD | 6.5 | 6.65 | 5.64 | 5.91 | 5.91 | -0.49 (-7.66%) | 6,462,087 |
23 Sep 2021 | HKD | 6.21 | 6.45 | 6.11 | 6.4 | 6.4 | +0.38 (+6.31%) | 7,079,000 |
21 Sep 2021 | HKD | 6.05 | 6.1 | 5.8 | 6.02 | 6.02 | -0.02 (-0.33%) | 1,607,000 |
20 Sep 2021 | HKD | 6.25 | 6.25 | 5.8 | 6.04 | 6.04 | -0.11 (-1.79%) | 3,042,000 |
17 Sep 2021 | HKD | 6.18 | 6.25 | 5.86 | 6.15 | 6.15 | -0.08 (-1.28%) | 4,917,118 |
16 Sep 2021 | HKD | 6.5 | 6.81 | 6.05 | 6.23 | 6.23 | -0.26 (-4.01%) | 7,598,000 |
15 Sep 2021 | HKD | 6.7 | 6.73 | 6.37 | 6.49 | 6.49 | -0.3 (-4.42%) | 5,262,000 |
14 Sep 2021 | HKD | 7.25 | 7.26 | 6.71 | 6.79 | 6.79 | -0.46 (-6.34%) | 6,098,000 |
13 Sep 2021 | HKD | 7.02 | 7.35 | 6.93 | 7.25 | 7.25 | +0.23 (+3.28%) | 9,888,681 |
10 Sep 2021 | HKD | 6.5 | 7.19 | 6.47 | 7.02 | 7.02 | +0.6 (+9.35%) | 11,965,800 |
9 Sep 2021 | HKD | 5.95 | 6.61 | 5.95 | 6.42 | 6.42 | +0.53 (+9.00%) | 11,394,100 |
8 Sep 2021 | HKD | 5.75 | 6.1 | 5.68 | 5.89 | 5.89 | +0.15 (+2.61%) | 5,224,000 |
7 Sep 2021 | HKD | 5.73 | 5.87 | 5.65 | 5.74 | 5.74 | +0.09 (+1.59%) | 2,541,000 |
6 Sep 2021 | HKD | 6 | 6.03 | 5.4 | 5.65 | 5.65 | -0.25 (-4.24%) | 6,736,000 |
3 Sep 2021 | HKD | 6.07 | 6.15 | 5.78 | 5.9 | 5.9 | -0.17 (-2.80%) | 2,115,000 |