Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2021 | HKD | 2.48 | 2.53 | 2.46 | 2.51 | 2.51 | +0.03 (+1.21%) | 348,000 |
18 Oct 2021 | HKD | 2.5 | 2.51 | 2.42 | 2.48 | 2.48 | -0.02 (-0.80%) | 236,000 |
15 Oct 2021 | HKD | 2.5 | 2.6 | 2.42 | 2.5 | 2.5 | +0.01 (+0.40%) | 570,000 |
12 Oct 2021 | HKD | 2.53 | 2.54 | 2.43 | 2.49 | 2.49 | -0.04 (-1.58%) | 350,000 |
11 Oct 2021 | HKD | 2.51 | 2.59 | 2.42 | 2.53 | 2.53 | -0.02 (-0.78%) | 861,000 |
8 Oct 2021 | HKD | 2.38 | 2.73 | 2.31 | 2.55 | 2.55 | +0.21 (+8.97%) | 3,544,000 |
7 Oct 2021 | HKD | 2.26 | 2.35 | 2.26 | 2.34 | 2.34 | +0.05 (+2.18%) | 328,000 |
6 Oct 2021 | HKD | 2.34 | 2.34 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 389,000 |
5 Oct 2021 | HKD | 2.34 | 2.34 | 2.27 | 2.32 | 2.32 | 0.0 (0.0%) | 431,000 |
4 Oct 2021 | HKD | 2.34 | 2.34 | 2.28 | 2.32 | 2.32 | -0.02 (-0.85%) | 297,000 |
30 Sep 2021 | HKD | 2.5 | 2.52 | 2.28 | 2.34 | 2.34 | -0.18 (-7.14%) | 6,525,000 |
29 Sep 2021 | HKD | 2.4 | 2.56 | 2.24 | 2.52 | 2.52 | +0.12 (+5%) | 3,014,000 |
28 Sep 2021 | HKD | 2.81 | 2.83 | 2.3 | 2.4 | 2.4 | -0.36 (-13.04%) | 3,205,000 |
27 Sep 2021 | HKD | 3.5 | 3.5 | 2.7 | 2.76 | 2.76 | -0.87 (-23.97%) | 2,743,000 |
24 Sep 2021 | HKD | 3.75 | 3.75 | 3.59 | 3.63 | 3.63 | -0.05 (-1.36%) | 156,000 |
23 Sep 2021 | HKD | 3.62 | 3.69 | 3.53 | 3.68 | 3.68 | +0.06 (+1.66%) | 86,000 |
21 Sep 2021 | HKD | 3.79 | 3.79 | 3.4 | 3.62 | 3.62 | +0.16 (+4.62%) | 187,000 |
20 Sep 2021 | HKD | 3.63 | 3.63 | 3.42 | 3.46 | 3.46 | -0.23 (-6.23%) | 188,000 |
17 Sep 2021 | HKD | 3.9 | 3.9 | 3.68 | 3.69 | 3.69 | -0.21 (-5.38%) | 276,000 |
16 Sep 2021 | HKD | 3.98 | 3.98 | 3.61 | 3.9 | 3.9 | +0.2 (+5.41%) | 263,000 |
15 Sep 2021 | HKD | 3.73 | 3.78 | 3.57 | 3.7 | 3.7 | -0.09 (-2.37%) | 688,000 |
14 Sep 2021 | HKD | 3.9 | 3.94 | 3.67 | 3.79 | 3.79 | -0.21 (-5.25%) | 883,000 |
13 Sep 2021 | HKD | 4.28 | 4.28 | 3.9 | 4 | 4 | -0.34 (-7.83%) | 3,746,000 |
10 Sep 2021 | HKD | 4.3 | 4.36 | 4.3 | 4.34 | 4.34 | +0.06 (+1.40%) | 165,000 |
9 Sep 2021 | HKD | 4.4 | 4.4 | 4.26 | 4.28 | 4.28 | -0.22 (-4.89%) | 380,000 |
8 Sep 2021 | HKD | 4.53 | 4.58 | 4.4 | 4.5 | 4.5 | -0.03 (-0.66%) | 134,000 |
7 Sep 2021 | HKD | 4.53 | 4.56 | 4.4 | 4.53 | 4.53 | -0.05 (-1.09%) | 131,000 |
6 Sep 2021 | HKD | 4.4 | 4.67 | 4.27 | 4.58 | 4.58 | +0.23 (+5.29%) | 359,000 |
3 Sep 2021 | HKD | 4.48 | 4.52 | 4.3 | 4.35 | 4.35 | -0.15 (-3.33%) | 882,000 |
2 Sep 2021 | HKD | 4.65 | 4.65 | 4.44 | 4.5 | 4.5 | -0.15 (-3.23%) | 312,000 |