Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 3.8 | 3.8 | 3.63 | 3.68 | 3.68 | -0.13 (-3.41%) | 1,412,000 |
26 Oct 2021 | HKD | 3.81 | 3.84 | 3.7 | 3.81 | 3.81 | 0.0 (0.0%) | 1,576,000 |
25 Oct 2021 | HKD | 3.88 | 3.94 | 3.77 | 3.81 | 3.81 | -0.07 (-1.80%) | 1,513,000 |
22 Oct 2021 | HKD | 3.83 | 3.9 | 3.72 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,722,000 |
21 Oct 2021 | HKD | 4.02 | 4.05 | 3.8 | 3.83 | 3.83 | -0.16 (-4.01%) | 2,097,000 |
20 Oct 2021 | HKD | 4.12 | 4.22 | 3.96 | 3.99 | 3.99 | -0.1 (-2.44%) | 2,729,000 |
19 Oct 2021 | HKD | 3.84 | 4.09 | 3.82 | 4.09 | 4.09 | +0.25 (+6.51%) | 3,912,000 |
18 Oct 2021 | HKD | 3.86 | 3.86 | 3.76 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,825,000 |
15 Oct 2021 | HKD | 3.75 | 3.93 | 3.68 | 3.85 | 3.85 | +0.13 (+3.49%) | 2,586,000 |
12 Oct 2021 | HKD | 3.9 | 3.9 | 3.67 | 3.72 | 3.72 | -0.14 (-3.63%) | 1,807,000 |
11 Oct 2021 | HKD | 3.8 | 4 | 3.8 | 3.86 | 3.86 | +0.08 (+2.12%) | 2,182,000 |
8 Oct 2021 | HKD | 3.9 | 3.96 | 3.77 | 3.78 | 3.78 | -0.09 (-2.33%) | 1,377,000 |
7 Oct 2021 | HKD | 3.65 | 3.9 | 3.64 | 3.87 | 3.87 | +0.26 (+7.20%) | 3,378,000 |
6 Oct 2021 | HKD | 3.67 | 3.67 | 3.54 | 3.61 | 3.61 | -0.06 (-1.63%) | 1,380,000 |
5 Oct 2021 | HKD | 3.72 | 3.72 | 3.61 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,565,000 |
4 Oct 2021 | HKD | 3.73 | 3.78 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 1,696,000 |
30 Sep 2021 | HKD | 3.74 | 3.75 | 3.62 | 3.75 | 3.75 | +0.05 (+1.35%) | 1,708,000 |
29 Sep 2021 | HKD | 3.83 | 3.83 | 3.67 | 3.7 | 3.7 | -0.13 (-3.39%) | 1,850,000 |
28 Sep 2021 | HKD | 3.62 | 3.9 | 3.62 | 3.83 | 3.83 | +0.23 (+6.39%) | 2,345,000 |
27 Sep 2021 | HKD | 3.75 | 3.76 | 3.58 | 3.6 | 3.6 | -0.1 (-2.70%) | 1,174,000 |
24 Sep 2021 | HKD | 3.86 | 3.86 | 3.68 | 3.7 | 3.7 | -0.13 (-3.39%) | 1,586,000 |
23 Sep 2021 | HKD | 3.88 | 4 | 3.78 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,650,000 |
21 Sep 2021 | HKD | 3.87 | 3.9 | 3.76 | 3.85 | 3.85 | -0.02 (-0.52%) | 1,126,000 |
20 Sep 2021 | HKD | 4.05 | 4.08 | 3.78 | 3.87 | 3.87 | -0.21 (-5.15%) | 2,554,000 |
17 Sep 2021 | HKD | 3.71 | 4.08 | 3.64 | 4.08 | 4.08 | +0.4 (+10.87%) | 2,951,752 |
16 Sep 2021 | HKD | 3.75 | 3.8 | 3.62 | 3.68 | 3.68 | -0.07 (-1.87%) | 2,440,000 |
15 Sep 2021 | HKD | 3.95 | 3.95 | 3.73 | 3.75 | 3.75 | -0.2 (-5.06%) | 2,355,000 |
14 Sep 2021 | HKD | 4 | 4.07 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,861,000 |
13 Sep 2021 | HKD | 4.15 | 4.15 | 3.9 | 4 | 4 | -0.15 (-3.61%) | 1,694,000 |
10 Sep 2021 | HKD | 4.2 | 4.26 | 3.97 | 4.15 | 4.15 | -0.03 (-0.72%) | 3,772,000 |