Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 3.97 | 4.06 | 3.93 | 4.03 | 4.03 | +0.09 (+2.28%) | 8,956,500 |
19 Oct 2021 | HKD | 3.91 | 3.97 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 4,214,500 |
18 Oct 2021 | HKD | 3.95 | 3.97 | 3.86 | 3.91 | 3.91 | 0.0 (0.0%) | 4,770,000 |
15 Oct 2021 | HKD | 3.97 | 3.99 | 3.88 | 3.91 | 3.91 | -0.06 (-1.51%) | 6,601,000 |
12 Oct 2021 | HKD | 4.02 | 4.02 | 3.9 | 3.97 | 3.97 | -0.05 (-1.24%) | 3,408,000 |
11 Oct 2021 | HKD | 3.92 | 4.05 | 3.87 | 4.02 | 4.02 | +0.1 (+2.55%) | 6,192,000 |
8 Oct 2021 | HKD | 3.94 | 4 | 3.86 | 3.92 | 3.92 | 0.0 (0.0%) | 9,249,500 |
7 Oct 2021 | HKD | 3.86 | 3.92 | 3.83 | 3.92 | 3.92 | +0.08 (+2.08%) | 3,153,932 |
6 Oct 2021 | HKD | 4 | 4.03 | 3.75 | 3.84 | 3.84 | -0.16 (-4%) | 9,704,500 |
5 Oct 2021 | HKD | 4.07 | 4.14 | 4 | 4 | 4 | -0.1 (-2.44%) | 3,301,800 |
4 Oct 2021 | HKD | 4.06 | 4.14 | 3.98 | 4.1 | 4.1 | +0.03 (+0.74%) | 4,591,061 |
30 Sep 2021 | HKD | 3.99 | 4.07 | 3.94 | 4.07 | 4.07 | +0.08 (+2.01%) | 4,499,500 |
29 Sep 2021 | HKD | 4 | 4.03 | 3.95 | 3.99 | 3.99 | -0.05 (-1.24%) | 2,509,000 |
28 Sep 2021 | HKD | 4.04 | 4.06 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 4,417,500 |
27 Sep 2021 | HKD | 4.06 | 4.1 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 4,422,500 |
24 Sep 2021 | HKD | 4.11 | 4.13 | 4.01 | 4.05 | 4.05 | -0.04 (-0.98%) | 4,107,500 |
23 Sep 2021 | HKD | 4 | 4.1 | 4 | 4.09 | 4.09 | +0.12 (+3.02%) | 8,491,607 |
21 Sep 2021 | HKD | 3.95 | 4.04 | 3.89 | 3.97 | 3.97 | -0.03 (-0.75%) | 2,789,000 |
20 Sep 2021 | HKD | 4.06 | 4.07 | 3.86 | 4 | 4 | -0.11 (-2.68%) | 5,967,500 |
17 Sep 2021 | HKD | 4.04 | 4.12 | 4.03 | 4.11 | 4.11 | +0.1 (+2.49%) | 5,416,325 |
16 Sep 2021 | HKD | 4.1 | 4.16 | 3.95 | 4.01 | 4.01 | -0.09 (-2.20%) | 4,866,000 |
15 Sep 2021 | HKD | 4.23 | 4.23 | 4.08 | 4.1 | 4.1 | -0.13 (-3.07%) | 7,558,250 |
14 Sep 2021 | HKD | 4.14 | 4.25 | 4.13 | 4.23 | 4.23 | +0.11 (+2.67%) | 8,594,500 |
13 Sep 2021 | HKD | 4.15 | 4.15 | 4.08 | 4.12 | 4.12 | -0.03 (-0.72%) | 5,223,000 |
10 Sep 2021 | HKD | 4.1 | 4.16 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 4,334,000 |
9 Sep 2021 | HKD | 4.13 | 4.18 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 5,998,000 |
8 Sep 2021 | HKD | 4.2 | 4.24 | 4.08 | 4.13 | 4.13 | -0.09 (-2.13%) | 12,405,000 |
7 Sep 2021 | HKD | 4.29 | 4.3 | 4.19 | 4.22 | 4.22 | -0.03 (-0.71%) | 5,045,100 |
6 Sep 2021 | HKD | 4.18 | 4.28 | 4.14 | 4.25 | 4.25 | +0.1 (+2.41%) | 9,269,500 |
3 Sep 2021 | HKD | 4.06 | 4.17 | 4.06 | 4.15 | 4.15 | +0.07 (+1.72%) | 8,940,000 |