Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 8.75 | 8.82 | 8.51 | 8.67 | 8.67 | -0.1 (-1.14%) | 2,170,000 |
26 Oct 2021 | HKD | 9.09 | 9.09 | 8.66 | 8.77 | 8.77 | -0.34 (-3.73%) | 1,685,000 |
25 Oct 2021 | HKD | 9.1 | 9.27 | 8.96 | 9.11 | 9.11 | +0.11 (+1.22%) | 454,000 |
22 Oct 2021 | HKD | 8.78 | 9 | 8.78 | 9 | 9 | +0.22 (+2.51%) | 383,000 |
21 Oct 2021 | HKD | 8.81 | 9 | 8.76 | 8.78 | 8.78 | -0.02 (-0.23%) | 570,000 |
20 Oct 2021 | HKD | 8.62 | 8.88 | 8.62 | 8.8 | 8.8 | 0.0 (0.0%) | 237,000 |
19 Oct 2021 | HKD | 8.9 | 8.98 | 8.69 | 8.8 | 8.8 | 0.0 (0.0%) | 285,000 |
18 Oct 2021 | HKD | 8.8 | 8.85 | 8.78 | 8.8 | 8.8 | +0.05 (+0.57%) | 292,500 |
15 Oct 2021 | HKD | 8.62 | 8.81 | 8.62 | 8.75 | 8.75 | +0.05 (+0.57%) | 8,776,500 |
12 Oct 2021 | HKD | 8.82 | 8.86 | 8.7 | 8.7 | 8.7 | -0.12 (-1.36%) | 238,500 |
11 Oct 2021 | HKD | 8.9 | 9.03 | 8.7 | 8.82 | 8.82 | -0.02 (-0.23%) | 238,000 |
8 Oct 2021 | HKD | 8.9 | 8.9 | 8.8 | 8.84 | 8.84 | -0.05 (-0.56%) | 241,000 |
7 Oct 2021 | HKD | 9 | 9.26 | 8.88 | 8.89 | 8.89 | +0.03 (+0.34%) | 225,000 |
6 Oct 2021 | HKD | 8.7 | 8.97 | 8.55 | 8.86 | 8.86 | +0.16 (+1.84%) | 248,000 |
5 Oct 2021 | HKD | 9 | 9 | 8.55 | 8.7 | 8.7 | -0.13 (-1.47%) | 244,000 |
4 Oct 2021 | HKD | 8.95 | 8.95 | 8.51 | 8.83 | 8.83 | +0.38 (+4.50%) | 242,500 |
30 Sep 2021 | HKD | 8.42 | 8.52 | 8.37 | 8.45 | 8.45 | +0.07 (+0.84%) | 252,500 |
29 Sep 2021 | HKD | 8.16 | 8.45 | 8.16 | 8.38 | 8.38 | +0.35 (+4.36%) | 276,000 |
28 Sep 2021 | HKD | 7.68 | 8.36 | 7.68 | 8.03 | 8.03 | +0.35 (+4.56%) | 346,000 |
27 Sep 2021 | HKD | 7.6 | 7.73 | 7.6 | 7.68 | 7.68 | +0.11 (+1.45%) | 272,000 |
24 Sep 2021 | HKD | 7.69 | 7.76 | 7.57 | 7.57 | 7.57 | -0.11 (-1.43%) | 263,000 |
23 Sep 2021 | HKD | 7.64 | 7.91 | 7.6 | 7.68 | 7.68 | +0.3 (+4.07%) | 296,000 |
21 Sep 2021 | HKD | 7.56 | 7.56 | 7.28 | 7.38 | 7.38 | -0.22 (-2.89%) | 286,000 |
20 Sep 2021 | HKD | 7.98 | 7.98 | 7.5 | 7.6 | 7.6 | -0.4 (-5%) | 263,500 |
17 Sep 2021 | HKD | 8.2 | 8.5 | 7.94 | 8 | 8 | -0.43 (-5.10%) | 380,000 |
16 Sep 2021 | HKD | 8.98 | 8.98 | 8.3 | 8.43 | 8.43 | -0.52 (-5.81%) | 241,500 |
15 Sep 2021 | HKD | 9.06 | 9.12 | 8.92 | 8.95 | 8.95 | -0.11 (-1.21%) | 230,500 |
14 Sep 2021 | HKD | 9.05 | 9.08 | 8.99 | 9.06 | 9.06 | +0.01 (+0.11%) | 258,500 |
13 Sep 2021 | HKD | 9.09 | 9.17 | 9 | 9.05 | 9.05 | -0.1 (-1.09%) | 241,500 |
10 Sep 2021 | HKD | 8.92 | 9.23 | 8.92 | 9.15 | 9.15 | +0.25 (+2.81%) | 225,000 |