Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 6.47 | 6.47 | 6.32 | 6.38 | 6.38 | -0.09 (-1.39%) | 191,000 |
26 Oct 2021 | HKD | 6.8 | 6.92 | 6.42 | 6.47 | 6.47 | -0.31 (-4.57%) | 845,000 |
25 Oct 2021 | HKD | 6.4 | 7.34 | 6.35 | 6.78 | 6.78 | +0.33 (+5.12%) | 1,987,000 |
22 Oct 2021 | HKD | 6.5 | 6.5 | 6.26 | 6.45 | 6.45 | +0.03 (+0.47%) | 199,000 |
21 Oct 2021 | HKD | 6.44 | 6.45 | 6.33 | 6.42 | 6.42 | -0.08 (-1.23%) | 327,000 |
20 Oct 2021 | HKD | 6.55 | 6.57 | 6.32 | 6.5 | 6.5 | -0.15 (-2.26%) | 369,000 |
19 Oct 2021 | HKD | 6.53 | 6.68 | 6.46 | 6.65 | 6.65 | +0.12 (+1.84%) | 109,000 |
18 Oct 2021 | HKD | 6.4 | 6.54 | 6.32 | 6.53 | 6.53 | +0.02 (+0.31%) | 107,000 |
15 Oct 2021 | HKD | 6.3 | 6.68 | 6.26 | 6.51 | 6.51 | +0.05 (+0.77%) | 230,000 |
12 Oct 2021 | HKD | 6.78 | 6.78 | 6.28 | 6.46 | 6.46 | -0.32 (-4.72%) | 577,000 |
11 Oct 2021 | HKD | 6.51 | 7.09 | 6.51 | 6.78 | 6.78 | +0.27 (+4.15%) | 325,470 |
8 Oct 2021 | HKD | 6.6 | 6.67 | 6.42 | 6.51 | 6.51 | -0.01 (-0.15%) | 417,000 |
7 Oct 2021 | HKD | 6.44 | 6.52 | 6.42 | 6.52 | 6.52 | +0.13 (+2.03%) | 33,000 |
6 Oct 2021 | HKD | 6.44 | 6.6 | 6.31 | 6.39 | 6.39 | 0.0 (0.0%) | 199,000 |
5 Oct 2021 | HKD | 6.52 | 6.56 | 6.35 | 6.39 | 6.39 | -0.3 (-4.48%) | 254,192 |
4 Oct 2021 | HKD | 6.95 | 7.02 | 6.54 | 6.69 | 6.69 | -0.01 (-0.15%) | 155,000 |
30 Sep 2021 | HKD | 6.94 | 7 | 6.68 | 6.7 | 6.7 | +0.02 (+0.30%) | 227,000 |
29 Sep 2021 | HKD | 6.99 | 6.99 | 6.66 | 6.68 | 6.68 | -0.28 (-4.02%) | 302,000 |
28 Sep 2021 | HKD | 7.22 | 7.22 | 6.91 | 6.96 | 6.96 | -0.06 (-0.85%) | 309,000 |
27 Sep 2021 | HKD | 6.99 | 7.15 | 6.99 | 7.02 | 7.02 | +0.05 (+0.72%) | 147,000 |
24 Sep 2021 | HKD | 7.31 | 7.31 | 6.97 | 6.97 | 6.97 | -0.1 (-1.41%) | 533,000 |
23 Sep 2021 | HKD | 7 | 7.34 | 6.96 | 7.07 | 7.07 | +0.07 (+1.00%) | 658,490 |
21 Sep 2021 | HKD | 6.81 | 7.06 | 6.81 | 7 | 7 | +0.06 (+0.86%) | 116,000 |
20 Sep 2021 | HKD | 7.21 | 7.21 | 6.89 | 6.94 | 6.94 | -0.26 (-3.61%) | 203,000 |
17 Sep 2021 | HKD | 7.2 | 7.3 | 7.01 | 7.2 | 7.2 | 0.0 (0.0%) | 254,000 |
16 Sep 2021 | HKD | 7.51 | 7.58 | 7.17 | 7.2 | 7.2 | -0.44 (-5.76%) | 263,000 |
15 Sep 2021 | HKD | 7.75 | 7.75 | 7.64 | 7.64 | 7.64 | -0.11 (-1.42%) | 210,842 |
14 Sep 2021 | HKD | 7.96 | 7.96 | 7.68 | 7.75 | 7.75 | +0.09 (+1.17%) | 265,000 |
13 Sep 2021 | HKD | 7.9 | 7.9 | 7.53 | 7.66 | 7.66 | -0.17 (-2.17%) | 528,000 |
10 Sep 2021 | HKD | 7.81 | 7.91 | 7.78 | 7.83 | 7.83 | +0.08 (+1.03%) | 121,000 |