Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 11.28 | 11.28 | 10.96 | 11.1 | 11.1 | -0.18 (-1.60%) | 1,327,000 |
2 Nov 2021 | HKD | 11.32 | 11.42 | 11.08 | 11.28 | 11.28 | +0.02 (+0.18%) | 902,000 |
1 Nov 2021 | HKD | 11.24 | 11.26 | 10.92 | 11.26 | 11.26 | 0.0 (0.0%) | 1,311,000 |
29 Oct 2021 | HKD | 11.4 | 11.4 | 11.1 | 11.26 | 11.26 | -0.1 (-0.88%) | 410,000 |
28 Oct 2021 | HKD | 11.54 | 11.58 | 11.26 | 11.36 | 11.36 | -0.08 (-0.70%) | 1,195,000 |
27 Oct 2021 | HKD | 11.38 | 11.62 | 11.24 | 11.44 | 11.44 | +0.12 (+1.06%) | 1,551,000 |
26 Oct 2021 | HKD | 11.22 | 11.7 | 11.12 | 11.32 | 11.32 | -0.02 (-0.18%) | 1,864,000 |
25 Oct 2021 | HKD | 11.1 | 11.4 | 10.9 | 11.34 | 11.34 | +0.16 (+1.43%) | 1,004,000 |
22 Oct 2021 | HKD | 11.1 | 11.36 | 11.06 | 11.18 | 11.18 | -0.08 (-0.71%) | 602,000 |
21 Oct 2021 | HKD | 11.02 | 11.28 | 11.02 | 11.26 | 11.26 | +0.16 (+1.44%) | 780,000 |
20 Oct 2021 | HKD | 11.4 | 11.4 | 10.92 | 11.1 | 11.1 | -0.14 (-1.25%) | 955,000 |
19 Oct 2021 | HKD | 11.42 | 11.42 | 11.04 | 11.24 | 11.24 | -0.16 (-1.40%) | 1,145,000 |
18 Oct 2021 | HKD | 10.74 | 11.48 | 10.74 | 11.4 | 11.4 | +0.56 (+5.17%) | 2,215,500 |
15 Oct 2021 | HKD | 10.98 | 11.14 | 10.76 | 10.84 | 10.84 | -0.02 (-0.18%) | 1,825,000 |
12 Oct 2021 | HKD | 10.14 | 10.86 | 10.14 | 10.86 | 10.86 | +0.48 (+4.62%) | 1,385,000 |
11 Oct 2021 | HKD | 10.5 | 10.6 | 10.3 | 10.38 | 10.38 | +0.28 (+2.77%) | 1,182,000 |
8 Oct 2021 | HKD | 10.34 | 10.5 | 10.02 | 10.1 | 10.1 | -0.28 (-2.70%) | 792,000 |
7 Oct 2021 | HKD | 10.2 | 10.54 | 10.2 | 10.38 | 10.38 | +0.28 (+2.77%) | 1,163,000 |
6 Oct 2021 | HKD | 10.6 | 10.6 | 9.82 | 10.1 | 10.1 | -0.18 (-1.75%) | 1,190,000 |
5 Oct 2021 | HKD | 10.14 | 10.36 | 10.14 | 10.28 | 10.28 | -0.1 (-0.96%) | 321,000 |
4 Oct 2021 | HKD | 10.88 | 10.88 | 10.12 | 10.38 | 10.38 | -0.16 (-1.52%) | 1,684,332 |
30 Sep 2021 | HKD | 10.44 | 10.58 | 10.22 | 10.54 | 10.54 | +0.16 (+1.54%) | 1,000,000 |
29 Sep 2021 | HKD | 10.3 | 10.4 | 9.91 | 10.38 | 10.38 | +0.16 (+1.57%) | 1,378,000 |
28 Sep 2021 | HKD | 10.9 | 10.9 | 10.1 | 10.22 | 10.22 | -0.62 (-5.72%) | 2,330,000 |
27 Sep 2021 | HKD | 11 | 11 | 10.62 | 10.84 | 10.84 | +0.04 (+0.37%) | 1,318,602 |
24 Sep 2021 | HKD | 11.46 | 11.46 | 10.8 | 10.8 | 10.8 | -0.36 (-3.23%) | 1,206,000 |
23 Sep 2021 | HKD | 11.06 | 11.48 | 10.92 | 11.16 | 11.16 | +0.1 (+0.90%) | 861,872 |
21 Sep 2021 | HKD | 10.84 | 11.18 | 10.84 | 11.06 | 11.06 | +0.1 (+0.91%) | 874,000 |
20 Sep 2021 | HKD | 11.38 | 11.38 | 10.8 | 10.96 | 10.96 | -0.48 (-4.20%) | 1,411,000 |
17 Sep 2021 | HKD | 10.66 | 11.56 | 10.64 | 11.44 | 11.44 | +0.6 (+5.54%) | 11,586,000 |