Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 9.3 | 9.3 | 8.93 | 9.13 | 9.13 | +0.03 (+0.33%) | 1,504,400 |
2 Nov 2021 | HKD | 9.45 | 9.51 | 9.08 | 9.1 | 9.1 | -0.13 (-1.41%) | 921,200 |
1 Nov 2021 | HKD | 9.4 | 9.42 | 9.16 | 9.23 | 9.23 | -0.19 (-2.02%) | 1,152,400 |
29 Oct 2021 | HKD | 9.39 | 9.78 | 9.36 | 9.42 | 9.42 | -0.04 (-0.42%) | 1,417,400 |
28 Oct 2021 | HKD | 9.4 | 9.61 | 9.35 | 9.46 | 9.46 | +0.09 (+0.96%) | 1,166,600 |
27 Oct 2021 | HKD | 9.88 | 9.88 | 9.35 | 9.37 | 9.37 | -0.32 (-3.30%) | 1,672,800 |
26 Oct 2021 | HKD | 10.06 | 10.06 | 9.63 | 9.69 | 9.69 | -0.18 (-1.82%) | 1,309,600 |
25 Oct 2021 | HKD | 10.18 | 10.18 | 9.72 | 9.87 | 9.87 | -0.29 (-2.85%) | 1,292,400 |
22 Oct 2021 | HKD | 10.06 | 10.24 | 9.91 | 10.16 | 10.16 | +0.12 (+1.20%) | 1,228,600 |
21 Oct 2021 | HKD | 10.06 | 10.24 | 9.92 | 10.04 | 10.04 | -0.02 (-0.20%) | 1,501,200 |
20 Oct 2021 | HKD | 10.42 | 10.44 | 9.98 | 10.06 | 10.06 | -0.32 (-3.08%) | 3,558,200 |
19 Oct 2021 | HKD | 10.3 | 10.6 | 10.2 | 10.38 | 10.38 | -0.1 (-0.95%) | 1,472,726 |
18 Oct 2021 | HKD | 10.3 | 10.52 | 10.14 | 10.48 | 10.48 | +0.18 (+1.75%) | 1,685,100 |
15 Oct 2021 | HKD | 10.02 | 10.38 | 9.79 | 10.3 | 10.3 | +0.46 (+4.67%) | 3,213,800 |
12 Oct 2021 | HKD | 9.76 | 10.04 | 9.76 | 9.84 | 9.84 | +0.05 (+0.51%) | 1,368,516 |
11 Oct 2021 | HKD | 10 | 10.22 | 9.75 | 9.79 | 9.79 | -0.1 (-1.01%) | 1,978,200 |
8 Oct 2021 | HKD | 9.6 | 9.96 | 9.36 | 9.89 | 9.89 | +0.51 (+5.44%) | 3,848,430 |
7 Oct 2021 | HKD | 9.18 | 9.42 | 9.18 | 9.38 | 9.38 | +0.3 (+3.30%) | 637,000 |
6 Oct 2021 | HKD | 9.13 | 9.24 | 8.98 | 9.08 | 9.08 | -0.1 (-1.09%) | 597,000 |
5 Oct 2021 | HKD | 9.2 | 9.22 | 8.85 | 9.18 | 9.18 | -0.04 (-0.43%) | 2,196,925 |
4 Oct 2021 | HKD | 9.45 | 9.58 | 9.19 | 9.22 | 9.22 | -0.24 (-2.54%) | 1,777,827 |
30 Sep 2021 | HKD | 9.35 | 9.48 | 9.2 | 9.46 | 9.46 | +0.25 (+2.71%) | 1,531,200 |
29 Sep 2021 | HKD | 9.4 | 9.4 | 9.11 | 9.21 | 9.21 | -0.29 (-3.05%) | 1,048,000 |
28 Sep 2021 | HKD | 9.41 | 9.56 | 9.39 | 9.5 | 9.5 | +0.09 (+0.96%) | 3,839,800 |
27 Sep 2021 | HKD | 9.47 | 9.66 | 9.33 | 9.41 | 9.41 | +0.02 (+0.21%) | 2,184,000 |
24 Sep 2021 | HKD | 9.56 | 9.75 | 9.23 | 9.39 | 9.39 | -0.12 (-1.26%) | 2,554,955 |
23 Sep 2021 | HKD | 9.23 | 9.68 | 9.23 | 9.51 | 9.51 | +0.45 (+4.97%) | 2,983,240 |
21 Sep 2021 | HKD | 9.12 | 9.16 | 8.9 | 9.06 | 9.06 | -0.04 (-0.44%) | 606,700 |
20 Sep 2021 | HKD | 9.59 | 9.61 | 9 | 9.1 | 9.1 | -0.49 (-5.11%) | 1,144,400 |
17 Sep 2021 | HKD | 9.6 | 9.75 | 9.4 | 9.59 | 9.59 | +0.02 (+0.21%) | 2,128,596 |