Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2021 | HKD | 7.9 | 8.16 | 7.8 | 7.95 | 7.95 | 0.0 (0.0%) | 3,578,000 |
18 Oct 2021 | HKD | 7.59 | 7.98 | 7.5 | 7.95 | 7.95 | +0.36 (+4.74%) | 4,065,000 |
15 Oct 2021 | HKD | 7.28 | 7.66 | 7.23 | 7.59 | 7.59 | +0.46 (+6.45%) | 4,002,000 |
12 Oct 2021 | HKD | 7.4 | 7.4 | 7.04 | 7.13 | 7.13 | -0.19 (-2.60%) | 1,408,000 |
11 Oct 2021 | HKD | 7.08 | 7.37 | 7.08 | 7.32 | 7.32 | +0.38 (+5.48%) | 2,630,000 |
8 Oct 2021 | HKD | 7.01 | 7.23 | 6.92 | 6.94 | 6.94 | +0.03 (+0.43%) | 1,957,792 |
7 Oct 2021 | HKD | 6.45 | 6.97 | 6.45 | 6.91 | 6.91 | +0.38 (+5.82%) | 1,760,000 |
6 Oct 2021 | HKD | 6.8 | 6.8 | 6.45 | 6.53 | 6.53 | -0.19 (-2.83%) | 1,498,000 |
5 Oct 2021 | HKD | 6.6 | 6.76 | 6.55 | 6.72 | 6.72 | +0.05 (+0.75%) | 1,324,000 |
4 Oct 2021 | HKD | 6.82 | 6.82 | 6.55 | 6.67 | 6.67 | -0.15 (-2.20%) | 755,000 |
30 Sep 2021 | HKD | 7.09 | 7.09 | 6.68 | 6.82 | 6.82 | -0.23 (-3.26%) | 1,988,000 |
29 Sep 2021 | HKD | 7.06 | 7.09 | 7 | 7.05 | 7.05 | -0.04 (-0.56%) | 955,998 |
28 Sep 2021 | HKD | 7.19 | 7.19 | 7.08 | 7.09 | 7.09 | -0.05 (-0.70%) | 1,549,000 |
27 Sep 2021 | HKD | 7.18 | 7.26 | 7.08 | 7.14 | 7.14 | -0.04 (-0.56%) | 2,868,000 |
24 Sep 2021 | HKD | 7.3 | 7.36 | 7.12 | 7.18 | 7.18 | -0.02 (-0.28%) | 1,729,000 |
23 Sep 2021 | HKD | 7.35 | 7.55 | 7.11 | 7.2 | 7.2 | -0.1 (-1.37%) | 3,895,000 |
21 Sep 2021 | HKD | 7.05 | 7.31 | 7.05 | 7.3 | 7.3 | +0.05 (+0.69%) | 852,000 |
20 Sep 2021 | HKD | 7.42 | 7.45 | 7.01 | 7.25 | 7.25 | -0.17 (-2.29%) | 2,207,000 |
17 Sep 2021 | HKD | 7.37 | 7.55 | 7.03 | 7.42 | 7.42 | +0.25 (+3.49%) | 16,104,000 |
16 Sep 2021 | HKD | 7.34 | 7.34 | 7.06 | 7.17 | 7.17 | -0.17 (-2.32%) | 2,365,000 |
15 Sep 2021 | HKD | 7.64 | 7.67 | 7.34 | 7.34 | 7.34 | -0.3 (-3.93%) | 3,925,337 |
14 Sep 2021 | HKD | 7.84 | 7.84 | 7.6 | 7.64 | 7.64 | -0.03 (-0.39%) | 2,233,000 |
13 Sep 2021 | HKD | 7.9 | 7.95 | 7.61 | 7.67 | 7.67 | -0.23 (-2.91%) | 3,952,000 |
10 Sep 2021 | HKD | 7.64 | 8.04 | 7.64 | 7.9 | 7.9 | +0.11 (+1.41%) | 3,292,000 |
9 Sep 2021 | HKD | 7.78 | 7.84 | 7.63 | 7.79 | 7.79 | +0.01 (+0.13%) | 3,495,000 |
8 Sep 2021 | HKD | 7.96 | 8.13 | 7.75 | 7.78 | 7.78 | -0.17 (-2.14%) | 3,214,000 |
7 Sep 2021 | HKD | 8.04 | 8.08 | 7.91 | 7.95 | 7.95 | -0.09 (-1.12%) | 3,663,000 |
6 Sep 2021 | HKD | 7.69 | 8.04 | 7.59 | 8.04 | 8.04 | +0.35 (+4.55%) | 5,489,000 |
3 Sep 2021 | HKD | 7.54 | 7.79 | 7.5 | 7.69 | 7.69 | +0.1 (+1.32%) | 3,429,000 |
2 Sep 2021 | HKD | 7.69 | 7.86 | 7.51 | 7.59 | 7.59 | -0.1 (-1.30%) | 4,253,000 |