Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2021 | HKD | 3.68 | 3.78 | 3.53 | 3.76 | 3.76 | +0.08 (+2.17%) | 742,000 |
1 Nov 2021 | HKD | 3.6 | 3.7 | 3.51 | 3.68 | 3.68 | +0.16 (+4.55%) | 583,000 |
29 Oct 2021 | HKD | 3.51 | 3.56 | 3.46 | 3.52 | 3.52 | 0.0 (0.0%) | 2,574,000 |
28 Oct 2021 | HKD | 3.56 | 3.57 | 3.45 | 3.52 | 3.52 | -0.01 (-0.28%) | 367,000 |
27 Oct 2021 | HKD | 3.56 | 3.58 | 3.41 | 3.53 | 3.53 | +0.02 (+0.57%) | 439,000 |
26 Oct 2021 | HKD | 3.58 | 3.58 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 435,000 |
25 Oct 2021 | HKD | 3.62 | 3.62 | 3.5 | 3.53 | 3.53 | -0.09 (-2.49%) | 441,000 |
22 Oct 2021 | HKD | 3.65 | 3.65 | 3.55 | 3.62 | 3.62 | -0.03 (-0.82%) | 434,000 |
21 Oct 2021 | HKD | 3.24 | 3.72 | 3.2 | 3.65 | 3.65 | +0.43 (+13.35%) | 1,711,000 |
20 Oct 2021 | HKD | 3.34 | 3.34 | 3.17 | 3.22 | 3.22 | -0.13 (-3.88%) | 320,000 |
19 Oct 2021 | HKD | 3.4 | 3.41 | 3.3 | 3.35 | 3.35 | -0.09 (-2.62%) | 75,000 |
18 Oct 2021 | HKD | 3.43 | 3.44 | 3.36 | 3.44 | 3.44 | -0.07 (-1.99%) | 29,000 |
15 Oct 2021 | HKD | 3.54 | 3.54 | 3.42 | 3.51 | 3.51 | -0.04 (-1.13%) | 2,551,000 |
12 Oct 2021 | HKD | 3.51 | 3.55 | 3.48 | 3.55 | 3.55 | +0.12 (+3.50%) | 419,000 |
11 Oct 2021 | HKD | 3.58 | 3.61 | 3.43 | 3.43 | 3.43 | -0.15 (-4.19%) | 547,000 |
8 Oct 2021 | HKD | 3.53 | 3.58 | 3.41 | 3.58 | 3.58 | +0.1 (+2.87%) | 442,000 |
7 Oct 2021 | HKD | 3.57 | 3.57 | 3.48 | 3.48 | 3.48 | -0.1 (-2.79%) | 465,000 |
6 Oct 2021 | HKD | 3.51 | 3.58 | 3.5 | 3.58 | 3.58 | +0.06 (+1.70%) | 499,000 |
5 Oct 2021 | HKD | 3.49 | 3.52 | 3.42 | 3.52 | 3.52 | +0.05 (+1.44%) | 144,000 |
4 Oct 2021 | HKD | 3.5 | 3.55 | 3.47 | 3.47 | 3.47 | -0.13 (-3.61%) | 402,000 |
30 Sep 2021 | HKD | 3.58 | 3.6 | 3.36 | 3.6 | 3.6 | 0.0 (0.0%) | 2,127,000 |
29 Sep 2021 | HKD | 3.28 | 3.6 | 3.28 | 3.6 | 3.6 | +0.31 (+9.42%) | 724,000 |
28 Sep 2021 | HKD | 3.4 | 3.42 | 3.29 | 3.29 | 3.29 | -0.16 (-4.64%) | 757,000 |
27 Sep 2021 | HKD | 3.34 | 3.45 | 3.26 | 3.45 | 3.45 | +0.05 (+1.47%) | 566,000 |
24 Sep 2021 | HKD | 3.3 | 3.4 | 3.22 | 3.4 | 3.4 | +0.11 (+3.34%) | 3,317,000 |
23 Sep 2021 | HKD | 3.3 | 3.3 | 3.29 | 3.29 | 3.29 | -0.02 (-0.60%) | 42,000 |
21 Sep 2021 | HKD | 3.29 | 3.31 | 3.24 | 3.31 | 3.31 | +0.03 (+0.91%) | 94,000 |
20 Sep 2021 | HKD | 3.3 | 3.31 | 3.28 | 3.28 | 3.28 | +0.01 (+0.31%) | 13,000 |
17 Sep 2021 | HKD | 3.21 | 3.29 | 3.15 | 3.27 | 3.27 | -0.03 (-0.91%) | 443,000 |
16 Sep 2021 | HKD | 3.3 | 3.31 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 101,000 |