Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 2.03 | 2.09 | 2.03 | 2.05 | 2.05 | +0.03 (+1.49%) | 260,000 |
19 Oct 2021 | HKD | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 267,894 |
18 Oct 2021 | HKD | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 116,000 |
15 Oct 2021 | HKD | 2.03 | 2.11 | 2.03 | 2.07 | 2.07 | +0.04 (+1.97%) | 464,000 |
12 Oct 2021 | HKD | 2.02 | 2.06 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 468,000 |
11 Oct 2021 | HKD | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -0.08 (-3.81%) | 644,000 |
8 Oct 2021 | HKD | 2.08 | 2.11 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 100,000 |
7 Oct 2021 | HKD | 2.12 | 2.13 | 2.1 | 2.11 | 2.11 | +0.04 (+1.93%) | 168,000 |
6 Oct 2021 | HKD | 2.11 | 2.22 | 2.07 | 2.07 | 2.07 | -0.06 (-2.82%) | 612,000 |
5 Oct 2021 | HKD | 2.06 | 2.14 | 2.05 | 2.13 | 2.13 | +0.02 (+0.95%) | 296,000 |
4 Oct 2021 | HKD | 2.08 | 2.15 | 2.07 | 2.11 | 2.11 | -0.03 (-1.40%) | 1,330,172 |
30 Sep 2021 | HKD | 2.11 | 2.17 | 2.07 | 2.14 | 2.14 | +0.01 (+0.47%) | 936,000 |
29 Sep 2021 | HKD | 2.18 | 2.18 | 2.06 | 2.13 | 2.13 | -0.08 (-3.62%) | 1,140,000 |
28 Sep 2021 | HKD | 2.17 | 2.26 | 2.17 | 2.21 | 2.21 | +0.04 (+1.84%) | 468,000 |
27 Sep 2021 | HKD | 2.24 | 2.25 | 2.09 | 2.17 | 2.17 | -0.07 (-3.13%) | 636,000 |
24 Sep 2021 | HKD | 2.26 | 2.3 | 2.22 | 2.24 | 2.24 | -0.02 (-0.88%) | 384,000 |
23 Sep 2021 | HKD | 2.27 | 2.41 | 2.25 | 2.26 | 2.26 | +0.04 (+1.80%) | 876,000 |
21 Sep 2021 | HKD | 2.14 | 2.23 | 2.14 | 2.22 | 2.22 | +0.08 (+3.74%) | 1,128,000 |
20 Sep 2021 | HKD | 2.28 | 2.28 | 2.04 | 2.14 | 2.14 | -0.19 (-8.15%) | 3,820,000 |
17 Sep 2021 | HKD | 2.37 | 2.37 | 2.23 | 2.33 | 2.33 | -0.02 (-0.85%) | 1,476,002 |
16 Sep 2021 | HKD | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.07 (-2.89%) | 1,380,000 |
15 Sep 2021 | HKD | 2.52 | 2.52 | 2.36 | 2.42 | 2.42 | -0.05 (-2.02%) | 2,520,000 |
14 Sep 2021 | HKD | 2.33 | 2.49 | 2.33 | 2.47 | 2.47 | +0.17 (+7.39%) | 5,056,000 |
13 Sep 2021 | HKD | 2.3 | 2.33 | 2.27 | 2.3 | 2.3 | -0.04 (-1.71%) | 692,000 |
10 Sep 2021 | HKD | 2.29 | 2.38 | 2.29 | 2.34 | 2.34 | +0.05 (+2.18%) | 806,000 |
9 Sep 2021 | HKD | 2.28 | 2.3 | 2.27 | 2.29 | 2.29 | -0.02 (-0.87%) | 352,000 |
8 Sep 2021 | HKD | 2.3 | 2.32 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 252,000 |
7 Sep 2021 | HKD | 2.26 | 2.35 | 2.24 | 2.32 | 2.32 | +0.06 (+2.65%) | 604,000 |
6 Sep 2021 | HKD | 2.25 | 2.29 | 2.22 | 2.26 | 2.26 | +0.01 (+0.44%) | 524,000 |
3 Sep 2021 | HKD | 2.34 | 2.4 | 2.25 | 2.25 | 2.25 | -0.13 (-5.46%) | 1,928,000 |