Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | HKD | 0.203 | 0.209 | 0.203 | 0.205 | 1.025 | 0.0 (0.0%) | 520,000 |
25 Oct 2021 | HKD | 0.213 | 0.213 | 0.204 | 0.205 | 1.025 | +0.002 (+0.99%) | 524,000 |
22 Oct 2021 | HKD | 0.206 | 0.206 | 0.203 | 0.203 | 1.015 | -0.006 (-2.87%) | 568,000 |
21 Oct 2021 | HKD | 0.217 | 0.217 | 0.204 | 0.209 | 1.045 | +0.003 (+1.46%) | 864,000 |
20 Oct 2021 | HKD | 0.209 | 0.213 | 0.205 | 0.206 | 1.03 | -0.003 (-1.44%) | 1,820,000 |
19 Oct 2021 | HKD | 0.211 | 0.211 | 0.205 | 0.209 | 1.045 | -0.003 (-1.42%) | 2,360,000 |
18 Oct 2021 | HKD | 0.215 | 0.215 | 0.211 | 0.212 | 1.06 | -0.004 (-1.85%) | 728,000 |
15 Oct 2021 | HKD | 0.22 | 0.235 | 0.209 | 0.216 | 1.08 | -0.003 (-1.37%) | 59,276,000 |
12 Oct 2021 | HKD | 0.224 | 0.224 | 0.215 | 0.219 | 1.095 | -0.005 (-2.23%) | 3,836,000 |
11 Oct 2021 | HKD | 0.23 | 0.24 | 0.22 | 0.224 | 1.12 | -0.003 (-1.32%) | 22,996,000 |
8 Oct 2021 | HKD | 0.22 | 0.233 | 0.21 | 0.227 | 1.135 | +0.003 (+1.34%) | 25,084,000 |
7 Oct 2021 | HKD | 0.225 | 0.235 | 0.218 | 0.224 | 1.12 | +0.001 (+0.45%) | 16,948,000 |
6 Oct 2021 | HKD | 0.225 | 0.228 | 0.22 | 0.223 | 1.115 | 0.0 (0.0%) | 39,104,000 |
5 Oct 2021 | HKD | 0.214 | 0.24 | 0.207 | 0.223 | 1.115 | +0.009 (+4.21%) | 56,124,000 |
4 Oct 2021 | HKD | 0.203 | 0.23 | 0.203 | 0.214 | 1.07 | +0.012 (+5.94%) | 12,200,000 |
30 Sep 2021 | HKD | 0.195 | 0.205 | 0.193 | 0.202 | 1.01 | +0.01 (+5.21%) | 8,020,000 |
29 Sep 2021 | HKD | 0.193 | 0.2 | 0.191 | 0.192 | 0.96 | -0.003 (-1.54%) | 1,804,000 |
28 Sep 2021 | HKD | 0.202 | 0.204 | 0.193 | 0.195 | 0.975 | -0.004 (-2.01%) | 2,340,000 |
27 Sep 2021 | HKD | 0.202 | 0.202 | 0.199 | 0.199 | 0.995 | -0.003 (-1.49%) | 716,000 |
24 Sep 2021 | HKD | 0.21 | 0.21 | 0.202 | 0.202 | 1.01 | -0.012 (-5.61%) | 692,000 |
23 Sep 2021 | HKD | 0.22 | 0.225 | 0.21 | 0.214 | 1.07 | +0.005 (+2.39%) | 8,148,000 |
21 Sep 2021 | HKD | 0.198 | 0.215 | 0.197 | 0.209 | 1.045 | +0.009 (+4.50%) | 5,212,000 |
20 Sep 2021 | HKD | 0.202 | 0.206 | 0.19 | 0.2 | 1 | -0.016 (-7.41%) | 7,524,000 |
17 Sep 2021 | HKD | 0.217 | 0.223 | 0.216 | 0.216 | 1.08 | 0.0 (0.0%) | 3,128,000 |
16 Sep 2021 | HKD | 0.226 | 0.231 | 0.216 | 0.216 | 1.08 | -0.01 (-4.42%) | 6,968,000 |
15 Sep 2021 | HKD | 0.23 | 0.231 | 0.226 | 0.226 | 1.13 | -0.004 (-1.74%) | 2,608,000 |
14 Sep 2021 | HKD | 0.232 | 0.235 | 0.229 | 0.23 | 1.15 | -0.005 (-2.13%) | 3,812,000 |
13 Sep 2021 | HKD | 0.232 | 0.236 | 0.23 | 0.235 | 1.175 | -0.001 (-0.42%) | 2,666,000 |
10 Sep 2021 | HKD | 0.236 | 0.24 | 0.232 | 0.236 | 1.18 | 0.0 (0.0%) | 3,712,000 |
9 Sep 2021 | HKD | 0.236 | 0.248 | 0.236 | 0.236 | 1.18 | -0.009 (-3.67%) | 3,196,000 |