Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2021 | HKD | 7.99 | 8.34 | 7.84 | 8.24 | 8.24 | +0.25 (+3.13%) | 607,376 |
28 Oct 2021 | HKD | 7.85 | 7.99 | 7.74 | 7.99 | 7.99 | +0.08 (+1.01%) | 431,500 |
27 Oct 2021 | HKD | 7.99 | 8.03 | 7.63 | 7.91 | 7.91 | +0.15 (+1.93%) | 852,976 |
26 Oct 2021 | HKD | 7.71 | 8.04 | 7.71 | 7.76 | 7.76 | -0.08 (-1.02%) | 674,000 |
25 Oct 2021 | HKD | 7.7 | 7.96 | 7.7 | 7.84 | 7.84 | -0.06 (-0.76%) | 3,054,500 |
22 Oct 2021 | HKD | 8.53 | 8.53 | 7.82 | 7.9 | 7.9 | -0.54 (-6.40%) | 715,500 |
21 Oct 2021 | HKD | 7.53 | 8.45 | 7.51 | 8.44 | 8.44 | +0.74 (+9.61%) | 1,599,000 |
20 Oct 2021 | HKD | 7.97 | 7.97 | 7.68 | 7.7 | 7.7 | -0.08 (-1.03%) | 706,500 |
19 Oct 2021 | HKD | 8 | 8.02 | 7.78 | 7.78 | 7.78 | +0.15 (+1.97%) | 209,500 |
18 Oct 2021 | HKD | 7.5 | 8.02 | 7.49 | 7.63 | 7.63 | +0.18 (+2.42%) | 389,000 |
15 Oct 2021 | HKD | 7.3 | 7.64 | 7.1 | 7.45 | 7.45 | -0.05 (-0.67%) | 670,500 |
12 Oct 2021 | HKD | 7.76 | 8.04 | 7.46 | 7.5 | 7.5 | -0.05 (-0.66%) | 649,500 |
11 Oct 2021 | HKD | 7.29 | 7.99 | 7.29 | 7.55 | 7.55 | +0.3 (+4.14%) | 225,500 |
8 Oct 2021 | HKD | 7.72 | 7.72 | 7.12 | 7.25 | 7.25 | -0.1 (-1.36%) | 566,000 |
7 Oct 2021 | HKD | 7.18 | 7.42 | 7.18 | 7.35 | 7.35 | +0.17 (+2.37%) | 144,000 |
6 Oct 2021 | HKD | 7.26 | 7.4 | 7.1 | 7.18 | 7.18 | -0.08 (-1.10%) | 678,000 |
5 Oct 2021 | HKD | 7.4 | 7.48 | 7.15 | 7.26 | 7.26 | -0.04 (-0.55%) | 710,500 |
4 Oct 2021 | HKD | 7.62 | 7.62 | 7.26 | 7.3 | 7.3 | -0.4 (-5.19%) | 873,000 |
30 Sep 2021 | HKD | 6.87 | 8.03 | 6.87 | 7.7 | 7.7 | +0.83 (+12.08%) | 828,000 |
29 Sep 2021 | HKD | 7.27 | 7.27 | 6.81 | 6.87 | 6.87 | -0.27 (-3.78%) | 732,500 |
28 Sep 2021 | HKD | 7.45 | 7.45 | 7.03 | 7.14 | 7.14 | +0.34 (+5%) | 381,000 |
27 Sep 2021 | HKD | 7.1 | 7.1 | 6.8 | 6.8 | 6.8 | -0.28 (-3.95%) | 801,500 |
24 Sep 2021 | HKD | 7.24 | 7.26 | 7.08 | 7.08 | 7.08 | -0.03 (-0.42%) | 776,000 |
23 Sep 2021 | HKD | 6.78 | 7.39 | 6.78 | 7.11 | 7.11 | +0.33 (+4.87%) | 482,500 |
21 Sep 2021 | HKD | 6.5 | 6.96 | 6.5 | 6.78 | 6.78 | +0.12 (+1.80%) | 598,000 |
20 Sep 2021 | HKD | 6.87 | 6.87 | 6.58 | 6.66 | 6.66 | -0.23 (-3.34%) | 816,500 |
17 Sep 2021 | HKD | 6.64 | 7 | 6.64 | 6.89 | 6.89 | +0.11 (+1.62%) | 413,500 |
16 Sep 2021 | HKD | 6.87 | 7.02 | 6.73 | 6.78 | 6.78 | -0.26 (-3.69%) | 957,000 |
15 Sep 2021 | HKD | 7 | 7.07 | 6.98 | 7.04 | 7.04 | +0.04 (+0.57%) | 729,500 |
14 Sep 2021 | HKD | 7.12 | 7.13 | 6.92 | 7 | 7 | -0.07 (-0.99%) | 868,500 |